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 (%)
Oct 30, 2020 7.309 7.384 7.138 7.220 49,599,628 -0.14(-1.86%)
Oct 29, 2020 7.152 7.432 7.097 7.357 47,674,752 +0.16(+2.28%)
Oct 28, 2020 7.391 7.425 7.159 7.193 39,273,128 -0.35(-4.62%)
Oct 27, 2020 7.575 7.630 7.534 7.541 37,867,388 -0.07(-0.90%)
Oct 26, 2020 7.691 7.719 7.541 7.609 27,427,330 -0.12(-1.50%)
Oct 23, 2020 7.705 7.807 7.603 7.726 43,130,888 +0.01(+0.09%)
Oct 22, 2020 7.685 7.821 7.657 7.719 29,287,892 +0.03(+0.36%)
Oct 21, 2020 7.582 7.746 7.555 7.691 31,231,404 +0.12(+1.53%)
Oct 20, 2020 7.575 7.691 7.541 7.575 25,787,986 -0.03(-0.36%)
Oct 19, 2020 7.630 7.739 7.589 7.603 24,127,128 +0.03(+0.36%)
Oct 16, 2020 7.664 7.678 7.575 7.575 17,378,170 -0.06(-0.81%)
Oct 15, 2020 7.603 7.705 7.562 7.637 24,164,474 -0.11(-1.41%)
Oct 14, 2020 7.664 7.756 7.657 7.746 42,181,756 +0.09(+1.16%)
Oct 13, 2020 7.521 7.712 7.493 7.657 32,881,614 -0.01(-0.09%)
Oct 12, 2020 7.698 7.719 7.637 7.664 21,820,220 +0.02(+0.27%)
Oct 09, 2020 7.623 7.654 7.548 7.644 38,404,724 +0.10(+1.27%)
Oct 08, 2020 7.343 7.555 7.316 7.548 41,505,924 +0.20(+2.79%)
Oct 07, 2020 7.295 7.432 7.227 7.343 44,359,264 +0.17(+2.38%)
Oct 06, 2020 7.425 7.466 7.124 7.172 36,929,748 -0.17(-2.33%)
Oct 05, 2020 7.220 7.367 7.193 7.343 34,220,252 +0.25(+3.46%)
Oct 02, 2020 7.056 7.196 7.042 7.097 36,347,244 -0.01(-0.19%)
Oct 01, 2020 7.227 7.251 7.029 7.111 31,530,330 -0.12(-1.61%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
Sep 01, 2020 7.362 7.592 7.343 7.533 30,873,410 +0.33(+4.55%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
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.