Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.785 7.792 7.650 7.686 28,590,584 -0.14(-1.77%)
Jul 30, 2020 7.878 7.970 7.713 7.825 44,574,100 -0.16(-1.99%)
Jul 29, 2020 7.864 8.023 7.851 7.983 37,392,504 +0.23(+2.98%)
Jul 28, 2020 7.699 7.785 7.653 7.752 31,088,684 -0.11(-1.43%)
Jul 27, 2020 7.567 7.884 7.495 7.864 63,692,720 +0.43(+5.77%)
Jul 24, 2020 7.409 7.488 7.320 7.435 54,540,488 -0.02(-0.27%)
Jul 23, 2020 7.653 7.699 7.448 7.455 41,423,448 -0.19(-2.50%)
Jul 22, 2020 7.739 7.739 7.600 7.647 42,755,140 +0.08(+1.05%)
Jul 21, 2020 7.554 7.643 7.491 7.567 42,156,024 +0.01(+0.17%)
Jul 20, 2020 7.475 7.590 7.462 7.554 31,296,640 +0.09(+1.15%)
Jul 17, 2020 7.547 7.561 7.468 7.468 39,153,456 +0.02(+0.27%)
Jul 16, 2020 7.567 7.584 7.442 7.448 42,193,804 -0.17(-2.25%)
Jul 15, 2020 7.752 7.779 7.475 7.620 35,789,460 -0.04(-0.52%)
Jul 14, 2020 7.125 7.686 7.085 7.660 73,409,064 +0.54(+7.61%)
Jul 13, 2020 7.224 7.330 7.098 7.118 39,198,044 -0.01(-0.09%)
Jul 10, 2020 6.980 7.141 6.953 7.125 35,940,932 +0.11(+1.51%)
Jul 09, 2020 7.184 7.204 6.947 7.019 28,981,690 -0.09(-1.21%)
Jul 08, 2020 7.105 7.165 7.006 7.105 34,552,676 +0.19(+2.77%)
Jul 07, 2020 7.039 7.079 6.914 6.914 23,988,664 -0.09(-1.23%)
Jul 06, 2020 6.993 7.085 6.960 6.999 34,686,068 +0.13(+1.83%)
Jul 02, 2020 6.874 7.003 6.838 6.874 26,528,408 +0.09(+1.26%)
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.