Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.628	7.678	7.602	7.615	11,505,548	-0.07(-0.93%)
Nov 27, 2019	7.719	7.725	7.589	7.686	24,048,070	-0.10(-1.33%)
Nov 26, 2019	7.751	7.822	7.661	7.790	40,422,448	+0.00(+0.00%)
Nov 25, 2019	7.784	7.861	7.758	7.790	28,826,692	+0.09(+1.18%)
Nov 22, 2019	7.641	7.725	7.602	7.699	47,159,392	+0.27(+3.66%)
Nov 21, 2019	7.356	7.453	7.298	7.427	23,571,146	+0.14(+1.87%)
Nov 20, 2019	7.324	7.421	7.207	7.291	19,175,762	-0.13(-1.75%)
Nov 19, 2019	7.408	7.434	7.324	7.421	24,180,504	+0.10(+1.42%)
Nov 18, 2019	7.369	7.408	7.304	7.317	20,613,076	-0.10(-1.40%)
Nov 15, 2019	7.350	7.453	7.317	7.421	19,239,228	+0.17(+2.32%)
Nov 14, 2019	7.285	7.350	7.240	7.253	19,944,536	-0.01(-0.18%)
Nov 13, 2019	7.350	7.376	7.240	7.266	22,946,548	-0.14(-1.84%)
Nov 12, 2019	7.460	7.499	7.382	7.402	30,911,230	-0.12(-1.55%)
Nov 11, 2019	7.473	7.525	7.447	7.518	93,961,528	-0.10(-1.36%)
Nov 08, 2019	7.615	7.716	7.583	7.622	28,204,460	-0.28(-3.60%)
Nov 07, 2019	7.900	7.978	7.810	7.907	34,571,860	+0.03(+0.33%)
Nov 06, 2019	7.777	7.952	7.777	7.881	29,139,982	-0.14(-1.70%)
Nov 05, 2019	8.082	8.082	7.978	8.017	26,670,134	+0.03(+0.41%)
Nov 04, 2019	8.030	8.043	7.958	7.984	21,664,696	+0.12(+1.57%)

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.