Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.010 8.392 7.991 8.075 43,742,860 -0.04(-0.48%)
May 30, 2019 8.069 8.159 8.043 8.114 22,027,302 +0.05(+0.56%)
May 29, 2019 7.978 8.082 7.933 8.069 32,236,346 +0.04(+0.48%)
May 28, 2019 8.049 8.175 8.004 8.030 43,900,424 +0.25(+3.16%)
May 24, 2019 7.848 7.900 7.784 7.784 39,563,460 +0.15(+1.95%)
May 23, 2019 7.505 7.680 7.402 7.635 18,570,168 +0.03(+0.34%)
May 22, 2019 7.835 7.855 7.589 7.609 27,937,312 +0.03(+0.34%)
May 21, 2019 7.311 7.667 7.271 7.583 40,548,636 +0.19(+2.63%)
May 20, 2019 7.473 7.492 7.372 7.389 32,075,094 -0.12(-1.55%)
May 17, 2019 7.369 7.538 7.356 7.505 49,860,928 +0.05(+0.70%)
May 16, 2019 7.848 7.887 7.369 7.453 78,459,184 -0.32(-4.08%)
May 15, 2019 7.628 7.847 7.609 7.771 20,774,634 -0.03(-0.33%)
May 14, 2019 7.816 7.822 7.709 7.797 31,432,302 +0.04(+0.50%)
May 13, 2019 7.868 7.907 7.719 7.758 39,002,128 -0.32(-3.93%)
May 10, 2019 7.978 8.159 7.835 8.075 37,336,628 +0.14(+1.80%)
May 09, 2019 7.920 7.978 7.790 7.933 34,816,184 -0.12(-1.45%)
May 08, 2019 8.211 8.230 8.023 8.049 30,403,514 -0.04(-0.48%)
May 07, 2019 7.965 8.094 7.881 8.088 29,014,978 -0.02(-0.24%)
May 06, 2019 7.997 8.133 7.997 8.107 25,930,012 -0.17(-2.11%)
May 03, 2019 8.146 8.318 8.133 8.282 26,741,270 +0.28(+3.48%)
May 02, 2019 8.017 8.030 7.939 8.004 23,661,676 -0.01(-0.16%)
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.