Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.067 8.118 7.869 7.939 70,044,760 -0.10(-1.19%)
Jan 30, 2019 7.952 8.105 7.875 8.035 151,967,840 +0.71(+9.67%)
Jan 29, 2019 7.492 7.511 7.294 7.326 131,345,944 +0.18(+2.50%)
Jan 28, 2019 7.460 7.537 7.071 7.148 235,340,416 -1.57(-18.01%)
Jan 25, 2019 9.687 9.860 8.201 8.717 246,775,168 -0.77(-8.08%)
Jan 24, 2019 9.388 9.547 9.381 9.483 39,169,396 +0.07(+0.75%)
Jan 23, 2019 9.324 9.439 9.279 9.413 31,177,716 +0.19(+2.08%)
Jan 22, 2019 9.254 9.285 9.135 9.222 44,449,908 -0.10(-1.10%)
Jan 18, 2019 9.381 9.388 9.228 9.324 37,884,672 +0.09(+0.97%)
Jan 17, 2019 8.954 9.336 8.947 9.234 46,291,660 +0.23(+2.55%)
Jan 16, 2019 8.992 9.037 8.954 9.005 26,608,144 +0.03(+0.36%)
Jan 15, 2019 9.100 9.100 8.877 8.973 29,917,974 -0.04(-0.50%)
Jan 14, 2019 8.877 9.075 8.871 9.017 22,232,376 +0.01(+0.14%)
Jan 11, 2019 9.075 9.094 8.970 9.005 27,340,992 -0.19(-2.01%)
Jan 10, 2019 9.094 9.190 9.017 9.190 29,266,480 -0.07(-0.76%)
Jan 09, 2019 9.260 9.356 9.209 9.260 43,021,252 +0.29(+3.20%)
Jan 08, 2019 8.896 9.030 8.839 8.973 31,763,212 +0.15(+1.66%)
Jan 07, 2019 9.081 9.113 8.807 8.826 41,032,900 -0.12(-1.36%)
Jan 04, 2019 8.520 8.992 8.513 8.947 67,192,216 +0.76(+9.28%)
Jan 03, 2019 8.526 8.539 8.181 8.188 43,352,896 -0.41(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.