Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.257 8.322 8.154 8.270 21,994,530 +0.00(+0.00%)
Apr 29, 2019 8.316 8.335 8.212 8.270 18,373,918 -0.03(-0.31%)
Apr 26, 2019 8.154 8.296 8.141 8.296 19,033,372 +0.09(+1.10%)
Apr 25, 2019 8.108 8.218 7.992 8.206 22,331,506 +0.08(+0.96%)
Apr 24, 2019 8.426 8.426 8.115 8.128 40,403,448 -0.39(-4.63%)
Apr 23, 2019 8.445 8.529 8.364 8.523 29,075,330 +0.07(+0.84%)
Apr 22, 2019 8.529 8.548 8.364 8.451 22,344,932 -0.17(-1.95%)
Apr 18, 2019 8.633 8.710 8.529 8.620 15,934,417 +0.03(+0.38%)
Apr 17, 2019 8.853 8.908 8.493 8.587 34,734,460 -0.19(-2.21%)
Apr 16, 2019 8.477 8.814 8.477 8.781 37,810,724 +0.19(+2.18%)
Apr 15, 2019 8.607 8.626 8.448 8.594 24,100,044 +0.03(+0.30%)
Apr 12, 2019 8.723 8.801 8.523 8.568 23,354,202 -0.10(-1.19%)
Apr 11, 2019 8.678 8.691 8.536 8.671 32,337,896 -0.10(-1.18%)
Apr 10, 2019 8.801 8.891 8.678 8.775 48,601,412 -0.01(-0.07%)
Apr 09, 2019 8.891 8.898 8.762 8.781 24,097,664 -0.16(-1.81%)
Apr 08, 2019 8.781 8.963 8.768 8.943 26,053,214 +0.28(+3.21%)
Apr 05, 2019 8.710 8.736 8.633 8.665 18,774,998 -0.05(-0.59%)
Apr 04, 2019 8.633 8.807 8.594 8.717 31,150,008 +0.08(+0.97%)
Apr 03, 2019 8.866 8.879 8.620 8.633 38,202,492 -0.08(-0.97%)
Apr 02, 2019 8.891 8.917 8.649 8.717 25,405,010 -0.07(-0.81%)
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.