Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.85 +0.18 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.974	8.996	8.556	8.568	57,161,076	-0.47(-5.24%)
Feb 27, 2018	9.092	9.123	8.932	9.042	43,957,068	-0.10(-1.09%)
Feb 26, 2018	9.049	9.155	8.961	9.142	42,322,420	+0.28(+3.17%)
Feb 23, 2018	8.861	8.874	8.749	8.861	44,012,068	+0.14(+1.57%)
Feb 22, 2018				8.724	27,709,834	+0.20(+2.34%)
Feb 21, 2018	8.762	8.796	8.512	8.524	50,898,480	-0.20(-2.29%)
Feb 20, 2018	8.774	8.918	8.630	8.724	39,442,440	-0.09(-0.99%)
Feb 16, 2018		8.811	8.811	8.811	0	-0.01(-0.07%)
Feb 15, 2018	8.755	8.849	8.730	8.818	45,709,604	+0.08(+0.93%)
Feb 14, 2018	8.175	8.737	8.162	8.737	69,491,920	+0.46(+5.50%)
Feb 13, 2018	8.119	8.312	8.100	8.281	32,925,792	+0.12(+1.53%)
Feb 12, 2018	8.106	8.219	8.072	8.156	39,300,900	+0.10(+1.24%)
Feb 09, 2018	7.950	8.069	7.713	8.056	76,452,760	+0.34(+4.45%)
Feb 08, 2018	7.957	8.031	7.701	7.713	67,526,096	-0.22(-2.75%)
Feb 07, 2018	8.113	8.197	7.913	7.932	68,759,584	-0.22(-2.68%)
Feb 06, 2018	7.694	8.175	7.663	8.150	60,228,152	+0.41(+5.32%)
Feb 05, 2018	7.888	8.069	7.582	7.738	57,672,832	-0.09(-1.12%)
Feb 02, 2018	8.031	8.069	7.819	7.825	51,994,604	-0.40(-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.