Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.426	9.656	9.419	9.470	27,442,374	+0.00(+0.00%)
Sep 27, 2018	9.573	9.585	9.381	9.470	26,534,092	-0.10(-1.00%)
Sep 26, 2018	9.739	9.758	9.458	9.566	47,645,928	-0.17(-1.70%)
Sep 25, 2018	9.368	9.739	9.368	9.732	36,313,196	+0.29(+3.11%)
Sep 24, 2018	9.553	9.694	9.413	9.439	26,753,740	-0.17(-1.79%)
Sep 21, 2018	9.349	9.636	9.336	9.611	43,445,384	+0.34(+3.72%)
Sep 20, 2018	9.247	9.289	9.120	9.266	29,461,644	+0.19(+2.11%)
Sep 19, 2018	8.979	9.190	8.966	9.075	34,145,016	+0.26(+2.97%)
Sep 18, 2018	8.654	8.909	8.647	8.813	31,085,816	+0.29(+3.37%)
Sep 17, 2018	8.462	8.577	8.456	8.526	20,147,212	+0.07(+0.83%)
Sep 14, 2018	8.392	8.488	8.347	8.456	25,726,854	+0.26(+3.19%)
Sep 13, 2018	8.328	8.360	8.162	8.194	22,585,162	-0.05(-0.62%)
Sep 12, 2018	8.194	8.322	8.067	8.245	28,597,132	+0.15(+1.81%)
Sep 11, 2018	8.092	8.143	7.996	8.098	20,958,020	-0.18(-2.16%)
Sep 10, 2018	8.392	8.418	8.245	8.277	14,159,286	-0.03(-0.31%)
Sep 07, 2018	8.283	8.392	8.188	8.303	23,926,716	+0.01(+0.15%)
Sep 06, 2018	8.149	8.325	8.130	8.290	32,617,706	+0.24(+2.93%)
Sep 05, 2018	8.009	8.137	7.936	8.054	30,730,874	+0.04(+0.56%)

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.