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: 7:00 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 (%)
Mar 29, 2018 7.887 7.887 7.887 0 +0.17(+2.17%)
Mar 28, 2018 7.503 7.745 7.398 7.720 59,778,044 +0.14(+1.80%)
Mar 27, 2018 7.875 7.875 7.546 7.584 32,074,994 -0.29(-3.62%)
Mar 26, 2018 7.912 7.925 7.782 7.869 24,814,050 +0.11(+1.44%)
Mar 23, 2018 7.757 7.912 7.695 7.757 36,714,772 -0.04(-0.56%)
Mar 22, 2018 7.832 7.931 7.788 7.801 47,142,420 -0.25(-3.16%)
Mar 21, 2018 7.782 8.061 7.782 8.055 50,465,788 +0.27(+3.51%)
Mar 20, 2018 7.732 7.863 7.658 7.782 23,869,062 +0.05(+0.64%)
Mar 19, 2018 7.732 7.770 7.646 7.732 39,112,812 -0.20(-2.58%)
Mar 16, 2018 7.931 8.011 7.922 7.937 26,649,548 -0.03(-0.39%)
Mar 15, 2018 8.030 8.036 7.915 7.968 23,411,956 -0.12(-1.46%)
Mar 14, 2018 8.173 8.229 8.049 8.086 23,614,510 +0.09(+1.09%)
Mar 13, 2018 8.086 8.145 7.959 7.999 40,328,064 -0.06(-0.77%)
Mar 12, 2018 8.024 8.080 7.943 8.061 23,444,622 +0.07(+0.85%)
Mar 09, 2018 7.881 8.036 7.881 7.993 31,003,190 +0.13(+1.66%)
Mar 08, 2018 8.018 8.018 7.813 7.863 37,763,360 -0.29(-3.50%)
Mar 07, 2018 8.036 8.148 36,518,264 -0.15(-1.79%)
Mar 06, 2018 8.480 8.492 8.259 8.296 31,171,334 +0.07(+0.82%)
Mar 05, 2018 8.081 8.247 8.026 8.229 30,967,536 +0.02(+0.22%)
Mar 02, 2018 8.167 8.229 7.999 8.210 41,021,976 -0.12(-1.40%)
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.