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 (%)
Oct 31, 2016 4.044 4.067 3.950 4.038 41,058,824 +0.01(+0.29%)
Oct 28, 2016 4.073 4.114 4.003 4.026 50,304,264 -0.03(-0.72%)
Oct 27, 2016 4.096 4.114 3.985 4.055 72,639,224 +0.02(+0.58%)
Oct 26, 2016 3.956 4.055 3.869 4.032 79,168,024 +0.07(+1.77%)
Oct 25, 2016 3.839 3.985 3.839 3.962 96,164,808 +0.18(+4.62%)
Oct 24, 2016 3.775 3.839 3.723 3.787 59,171,280 +0.13(+3.67%)
Oct 21, 2016 3.507 3.711 3.478 3.653 77,439,264 +0.13(+3.81%)
Oct 20, 2016 3.454 3.542 3.425 3.518 44,817,624 +0.11(+3.25%)
Oct 19, 2016 3.419 3.466 3.376 3.408 25,687,598 +0.00(+0.00%)
Oct 18, 2016 3.393 3.443 3.341 3.408 40,598,324 +0.09(+2.82%)
Oct 17, 2016 3.268 3.355 3.268 3.314 22,871,094 +0.06(+1.79%)
Oct 14, 2016 3.320 3.355 3.244 3.256 49,897,560 +0.03(+0.90%)
Oct 13, 2016 3.297 3.297 3.215 3.227 84,010,672 -0.17(-4.98%)
Oct 12, 2016 3.343 3.464 3.332 3.396 41,484,712 +0.02(+0.69%)
Oct 11, 2016 3.448 3.454 3.323 3.373 43,611,012 -0.06(-1.87%)
Oct 10, 2016 3.308 3.466 3.285 3.437 53,655,964 +0.19(+5.75%)
Oct 07, 2016 3.308 3.320 3.192 3.250 56,450,424 +0.04(+1.09%)
Oct 06, 2016 3.198 3.250 3.186 3.215 22,509,124 -0.01(-0.36%)
Oct 05, 2016 3.233 3.253 3.186 3.227 27,462,572 +0.05(+1.47%)
Oct 04, 2016 3.297 3.326 3.142 3.180 38,970,768 -0.12(-3.71%)
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.