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 (%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
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.