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 )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2018 8.609 8.848 8.545 8.743 36,751,748 +0.15(+1.71%)
Nov 29, 2018 8.638 8.673 8.440 8.596 45,150,008 -0.03(-0.37%)
Nov 28, 2018 8.405 8.660 8.252 8.628 38,220,928 +0.40(+4.89%)
Nov 27, 2018 8.086 8.258 8.009 8.226 41,993,300 +0.09(+1.10%)
Nov 26, 2018 8.137 8.392 8.073 8.137 48,959,316 -0.33(-3.85%)
Nov 23, 2018 8.717 8.724 8.379 8.462 47,798,588 -0.70(-7.60%)
Nov 21, 2018 9.158 9.158 9.158 0 +0.18(+1.99%)
Nov 20, 2018 9.202 9.202 8.794 8.979 31,010,288 -0.41(-4.42%)
Nov 19, 2018 9.445 9.458 9.260 9.394 22,658,400 -0.16(-1.67%)
Nov 16, 2018 9.458 9.595 9.375 9.553 25,805,986 +0.03(+0.27%)
Nov 15, 2018 9.266 9.566 9.260 9.528 23,136,820 +0.26(+2.75%)
Nov 14, 2018 9.298 9.407 9.081 9.273 36,422,484 -0.04(-0.48%)
Nov 13, 2018 9.158 9.407 9.068 9.317 37,380,408 +0.09(+0.97%)
Nov 12, 2018 9.368 9.381 9.190 9.228 29,208,314 -0.09(-0.96%)
Nov 09, 2018 9.592 9.598 9.177 9.317 55,503,388 -0.36(-3.76%)
Nov 08, 2018 9.860 9.975 9.624 9.681 21,685,676 -0.10(-0.98%)
Nov 07, 2018 9.796 9.841 9.668 9.777 17,625,166 +0.02(+0.20%)
Nov 06, 2018 9.790 9.853 9.649 9.758 19,873,642 -0.07(-0.71%)
Nov 05, 2018 9.898 9.975 9.754 9.828 21,140,766 -0.03(-0.32%)
Nov 02, 2018 9.975 10.16 9.707 9.860 30,731,762 -0.04(-0.45%)
Nov 01, 2018 9.739 10.04 9.528 9.904 31,947,154 +0.27(+2.78%)
Oct 31, 2018 9.419 9.684 9.400 9.636 41,061,760 +0.33(+3.50%)
Oct 30, 2018 9.145 9.375 9.078 9.311 45,403,596 +0.20(+2.24%)
Oct 29, 2018 9.796 9.834 8.998 9.107 61,587,776 -0.51(-5.31%)
Oct 26, 2018 9.254 9.707 9.241 9.617 61,190,088 +0.22(+2.38%)
Oct 25, 2018 9.534 9.553 9.177 9.394 46,227,600 +0.14(+1.52%)
Oct 24, 2018 9.924 9.936 9.215 9.254 46,328,944 -0.47(-4.79%)
Oct 23, 2018 9.802 9.828 9.560 9.719 46,364,480 -0.34(-3.42%)
Oct 22, 2018 9.949 10.07 9.860 10.06 35,919,916 +0.33(+3.34%)
Oct 19, 2018 9.783 9.924 9.656 9.739 29,342,954 +0.07(+0.73%)
Oct 18, 2018 10.12 10.12 9.624 9.668 44,437,048 -0.50(-4.90%)
Oct 17, 2018 10.06 10.22 9.892 10.17 43,149,988 +0.29(+2.91%)
Oct 16, 2018 10.13 10.14 9.790 9.879 34,799,688 +0.01(+0.13%)
Oct 15, 2018 9.828 10.01 9.675 9.866 31,922,328 +0.13(+1.31%)
Oct 12, 2018 9.764 9.885 9.605 9.739 27,600,168 +0.20(+2.07%)
Oct 11, 2018 9.573 9.758 9.470 9.541 32,064,238 +0.06(+0.67%)
Oct 10, 2018 9.873 9.911 9.477 9.477 36,567,408 -0.44(-4.44%)
Oct 09, 2018 9.790 9.981 9.662 9.917 33,232,028 +0.21(+2.17%)
Oct 08, 2018 9.598 9.802 9.515 9.707 45,398,544 +0.13(+1.33%)
Oct 05, 2018 9.490 9.624 9.451 9.579 36,365,808 -0.06(-0.60%)
Oct 04, 2018 9.892 9.904 9.560 9.636 33,661,980 -0.22(-2.27%)
Oct 03, 2018 10.07 10.29 9.758 9.860 63,486,764 -0.11(-1.09%)
Oct 02, 2018 9.796 10.08 9.758 9.968 53,816,900 +0.38(+3.93%)
Oct 01, 2018 9.451 9.652 9.381 9.592 20,831,204 +0.12(+1.28%)
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.