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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2018 8.613 8.700 8.573 8.582 21,128,870 -0.07(-0.79%)
Apr 27, 2018 8.743 8.749 8.535 8.650 33,304,160 -0.03(-0.36%)
Apr 26, 2018 8.508 8.725 8.427 8.681 34,876,604 +0.20(+2.34%)
Apr 25, 2018 8.464 8.600 8.384 8.483 42,286,596 -0.17(-1.94%)
Apr 24, 2018 8.576 8.694 8.545 8.650 48,548,384 +0.13(+1.53%)
Apr 23, 2018 8.520 8.650 8.464 8.520 24,857,420 -0.16(-1.86%)
Apr 20, 2018 8.650 8.712 8.588 8.681 25,558,730 -0.07(-0.85%)
Apr 19, 2018 8.694 8.780 8.632 8.756 31,513,156 +0.07(+0.79%)
Apr 18, 2018 8.576 8.796 8.570 8.687 50,550,740 +0.35(+4.24%)
Apr 17, 2018 8.135 8.357 8.117 8.334 34,710,340 +0.29(+3.54%)
Apr 16, 2018 8.129 8.135 7.987 8.049 18,171,422 -0.09(-1.07%)
Apr 13, 2018 8.179 8.204 8.055 8.135 17,988,752 +0.02(+0.31%)
Apr 12, 2018 8.154 8.201 8.073 8.111 17,597,660 -0.04(-0.46%)
Apr 11, 2018 8.123 8.179 8.042 8.148 33,478,710 +0.02(+0.31%)
Apr 10, 2018 7.968 8.132 7.909 8.123 38,643,700 +0.37(+4.80%)
Apr 09, 2018 7.819 7.875 7.695 7.751 28,181,284 -0.10(-1.26%)
Apr 06, 2018 7.869 7.962 7.732 7.850 24,139,634 -0.18(-2.24%)
Apr 05, 2018 8.055 8.135 7.949 8.030 29,701,432 +0.19(+2.37%)
Apr 04, 2018 7.714 7.887 7.655 7.844 28,331,612 -0.08(-1.02%)
Apr 03, 2018 8.104 8.126 7.887 7.925 24,472,428 -0.08(-1.01%)
Apr 02, 2018 7.956 8.104 7.925 8.005 42,783,156 +0.12(+1.49%)
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%)
Mar 01, 2018 8.492 8.560 8.223 8.327 49,825,692 -0.09(-1.09%)
Feb 28, 2018 8.817 8.839 8.406 8.419 58,175,320 -0.47(-5.25%)
Feb 27, 2018 8.934 8.964 8.776 8.885 44,737,024 -0.10(-1.09%)
Feb 26, 2018 8.891 8.995 8.805 8.983 43,073,372 +0.28(+3.17%)
Feb 23, 2018 8.707 8.719 8.597 8.707 44,793,000 +0.13(+1.57%)
Feb 22, 2018 8.572 28,201,506 +0.20(+2.34%)
Feb 21, 2018 8.609 8.643 8.364 8.376 51,801,604 -0.20(-2.29%)
Feb 20, 2018 8.621 8.762 8.480 8.572 40,142,292 -0.09(-0.99%)
Feb 16, 2018 8.658 8.658 8.658 0 -0.01(-0.07%)
Feb 15, 2018 8.603 8.695 8.578 8.664 46,520,656 +0.08(+0.93%)
Feb 14, 2018 8.032 8.584 8.020 8.584 70,724,952 +0.45(+5.50%)
Feb 13, 2018 7.977 8.167 7.959 8.137 33,510,014 +0.12(+1.53%)
Feb 12, 2018 7.965 8.075 7.931 8.014 39,998,236 +0.10(+1.24%)
Feb 09, 2018 7.812 7.928 7.579 7.916 77,809,304 +0.34(+4.45%)
Feb 08, 2018 7.818 7.891 7.566 7.579 68,724,248 -0.21(-2.75%)
Feb 07, 2018 7.971 8.054 7.775 7.793 69,979,624 -0.21(-2.68%)
Feb 06, 2018 7.560 8.032 7.530 8.008 61,296,812 +0.40(+5.32%)
Feb 05, 2018 7.750 7.928 7.450 7.603 58,696,152 -0.09(-1.12%)
Feb 02, 2018 7.891 7.928 7.683 7.689 52,917,176 -0.39(-4.86%)
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.