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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 8.817 8.839 8.406 8.419 58,175,320 -0.47(-5.25%)
Feb 27, 2018 8.934 8.964 8.776 8.885 44,737,024 -0.10(-1.09%)
Feb 26, 2018 8.891 8.995 8.805 8.983 43,073,372 +0.28(+3.17%)
Feb 23, 2018 8.707 8.719 8.597 8.707 44,793,000 +0.13(+1.57%)
Feb 22, 2018 8.572 28,201,506 +0.20(+2.34%)
Feb 21, 2018 8.609 8.643 8.364 8.376 51,801,604 -0.20(-2.29%)
Feb 20, 2018 8.621 8.762 8.480 8.572 40,142,292 -0.09(-0.99%)
Feb 16, 2018 8.658 8.658 8.658 0 -0.01(-0.07%)
Feb 15, 2018 8.603 8.695 8.578 8.664 46,520,656 +0.08(+0.93%)
Feb 14, 2018 8.032 8.584 8.020 8.584 70,724,952 +0.45(+5.50%)
Feb 13, 2018 7.977 8.167 7.959 8.137 33,510,014 +0.12(+1.53%)
Feb 12, 2018 7.965 8.075 7.931 8.014 39,998,236 +0.10(+1.24%)
Feb 09, 2018 7.812 7.928 7.579 7.916 77,809,304 +0.34(+4.45%)
Feb 08, 2018 7.818 7.891 7.566 7.579 68,724,248 -0.21(-2.75%)
Feb 07, 2018 7.971 8.054 7.775 7.793 69,979,624 -0.21(-2.68%)
Feb 06, 2018 7.560 8.032 7.530 8.008 61,296,812 +0.40(+5.32%)
Feb 05, 2018 7.750 7.928 7.450 7.603 58,696,152 -0.09(-1.12%)
Feb 02, 2018 7.891 7.928 7.683 7.689 52,917,176 -0.39(-4.86%)
Feb 01, 2018 8.026 8.186 8.020 8.081 41,263,896 +0.06(+0.69%)
Jan 31, 2018 8.223 8.229 7.925 8.026 43,401,092 +0.06(+0.77%)
Jan 30, 2018 8.008 8.026 7.904 7.965 35,674,260 -0.04(-0.46%)
Jan 29, 2018 8.100 8.118 7.953 8.002 24,478,064 -0.04(-0.46%)
Jan 26, 2018 7.990 8.088 7.904 8.039 47,005,780 +0.10(+1.24%)
Jan 25, 2018 8.137 8.142 7.916 7.940 43,405,312 -0.14(-1.74%)
Jan 24, 2018 7.965 8.158 7.873 8.081 59,149,428 +0.29(+3.78%)
Jan 23, 2018 7.842 7.864 7.714 7.787 80,285,472 -0.38(-4.65%)
Jan 22, 2018 8.143 8.167 8.063 8.167 32,232,678 -0.02(-0.30%)
Jan 19, 2018 8.216 8.235 8.109 8.192 42,750,788 +0.01(+0.07%)
Jan 18, 2018 8.229 8.272 8.118 8.186 42,822,952 +0.00(+0.00%)
Jan 17, 2018 8.106 8.192 8.094 8.186 47,928,116 +0.11(+1.37%)
Jan 16, 2018 8.143 8.161 8.017 8.075 66,575,856 -0.22(-2.66%)
Jan 12, 2018 8.296 8.296 8.296 0 +0.05(+0.59%)
Jan 11, 2018 8.100 8.253 8.094 8.247 24,481,030 +0.18(+2.28%)
Jan 10, 2018 8.063 26,507,528 -0.06(-0.68%)
Jan 09, 2018 8.216 8.229 8.081 8.118 50,891,744 -0.05(-0.60%)
Jan 08, 2018 8.131 8.167 8.081 8.167 28,552,218 +0.14(+1.76%)
Jan 05, 2018 7.848 8.026 7.806 8.026 32,688,218 +0.16(+2.03%)
Jan 04, 2018 7.990 8.026 7.861 7.867 35,929,284 -0.01(-0.16%)
Jan 03, 2018 7.848 7.891 7.775 7.879 33,350,114 +0.05(+0.63%)
Jan 02, 2018 7.695 7.845 7.671 7.830 31,295,420 +0.33(+4.42%)
Dec 29, 2017 7.499 7.499 7.499 0 +0.03(+0.41%)
Dec 28, 2017 7.438 7.481 7.419 7.468 20,320,264 +0.12(+1.58%)
Dec 27, 2017 7.413 7.425 7.346 7.352 19,758,406 -0.06(-0.74%)
Dec 26, 2017 7.297 7.425 7.248 7.407 26,278,552 +0.10(+1.34%)
Dec 22, 2017 7.358 7.376 7.278 7.309 19,346,096 -0.00(-0.03%)
Dec 21, 2017 7.244 7.329 7.214 7.311 37,710,280 +0.11(+1.52%)
Dec 20, 2017 7.104 7.244 7.092 7.202 45,767,936 +0.19(+2.68%)
Dec 19, 2017 6.989 7.038 6.947 7.013 29,168,540 +0.01(+0.09%)
Dec 18, 2017 6.922 7.026 6.904 7.007 38,123,300 +0.23(+3.40%)
Dec 15, 2017 6.710 6.844 6.692 6.777 50,390,260 +0.17(+2.57%)
Dec 14, 2017 6.577 6.655 6.571 6.607 35,271,384 -0.05(-0.82%)
Dec 13, 2017 6.649 6.686 6.592 6.662 41,914,444 -0.05(-0.72%)
Dec 12, 2017 6.455 6.710 6.455 6.710 48,872,228 +0.13(+2.03%)
Dec 11, 2017 6.583 6.637 6.552 6.577 31,022,090 +0.04(+0.56%)
Dec 08, 2017 6.583 6.607 6.492 6.540 37,850,776 +0.02(+0.37%)
Dec 07, 2017 6.413 6.528 6.401 6.516 32,995,160 -0.16(-2.36%)
Dec 06, 2017 6.680 6.728 6.601 6.674 37,107,248 -0.04(-0.63%)
Dec 05, 2017 6.804 6.959 6.716 6.716 51,366,044 -0.15(-2.21%)
Dec 04, 2017 6.765 6.922 6.753 6.868 72,120,264 +0.25(+3.85%)
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.