Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.39 -0.37 (-3.39%)

Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.405	8.462	8.325	8.418	15,042,144	+0.11(+1.31%)
Dec 28, 2018	8.328	8.398	8.245	8.309	21,589,266	+0.02(+0.23%)
Dec 27, 2018	8.105	8.290	8.073	8.290	29,226,290	-0.05(-0.61%)
Dec 26, 2018	8.092	8.341	8.009	8.341	25,991,402	+0.30(+3.73%)
Dec 24, 2018	8.181	8.315	8.035	8.041	17,587,690	-0.19(-2.33%)
Dec 21, 2018	8.354	8.443	8.188	8.232	34,089,624	-0.03(-0.31%)
Dec 20, 2018	8.379	8.456	8.149	8.258	44,516,088	+0.13(+1.65%)
Dec 19, 2018	8.532	8.615	8.054	8.124	50,169,520	-0.29(-3.49%)
Dec 18, 2018	8.418	8.523	8.347	8.418	31,348,560	+0.10(+1.23%)
Dec 17, 2018	8.373	8.552	8.264	8.315	34,544,888	+0.04(+0.54%)
Dec 14, 2018	8.149	8.373	8.134	8.271	36,897,640	-0.05(-0.61%)
Dec 13, 2018	8.379	8.398	8.236	8.322	26,970,654	+0.01(+0.15%)
Dec 12, 2018	8.443	8.481	8.290	8.309	28,339,366	+0.01(+0.08%)
Dec 11, 2018	8.411	8.437	8.156	8.303	42,739,764	+0.10(+1.17%)
Dec 10, 2018	8.252	8.322	8.111	8.207	34,758,780	-0.18(-2.13%)
Dec 07, 2018	8.654	8.762	8.335	8.386	39,136,996	-0.25(-2.88%)
Dec 06, 2018	8.322	8.654	8.264	8.634	56,058,756	-0.04(-0.51%)
Dec 04, 2018	8.954	9.049	8.644	8.679	41,590,720	-0.31(-3.41%)

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.