Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.149 7.220 7.065 7.123 46,256,768 +0.18(+2.61%)
Aug 29, 2019 6.845 7.012 6.816 6.942 31,094,844 +0.19(+2.78%)
Aug 28, 2019 6.728 6.858 6.670 6.754 19,363,688 +0.06(+0.97%)
Aug 27, 2019 6.670 6.832 6.657 6.689 32,777,678 +0.03(+0.49%)
Aug 26, 2019 6.786 6.799 6.605 6.657 23,554,724 -0.12(-1.72%)
Aug 23, 2019 6.961 7.065 6.728 6.773 37,737,056 -0.20(-2.88%)
Aug 22, 2019 7.039 7.084 6.922 6.974 25,522,658 -0.06(-0.83%)
Aug 21, 2019 6.922 7.113 6.909 7.032 30,200,840 +0.05(+0.65%)
Aug 20, 2019 6.871 7.110 6.864 6.987 28,887,984 +0.07(+1.03%)
Aug 19, 2019 7.143 7.156 6.858 6.916 33,953,948 -0.13(-1.84%)
Aug 16, 2019 7.156 7.194 7.020 7.045 25,653,490 -0.06(-0.82%)
Aug 15, 2019 7.168 7.188 6.916 7.104 31,659,712 -0.06(-0.81%)
Aug 14, 2019 7.350 7.350 7.156 7.162 37,124,176 -0.41(-5.47%)
Aug 13, 2019 7.324 7.638 7.298 7.576 43,236,700 +0.27(+3.63%)
Aug 12, 2019 7.285 7.405 7.246 7.311 20,150,578 -0.17(-2.25%)
Aug 09, 2019 7.648 7.677 7.453 7.479 29,531,602 -0.27(-3.51%)
Aug 08, 2019 7.719 7.777 7.689 7.751 31,713,686 +0.21(+2.83%)
Aug 07, 2019 7.434 7.544 7.376 7.538 32,570,612 -0.07(-0.94%)
Aug 06, 2019 7.648 7.667 7.505 7.609 32,565,472 +0.12(+1.64%)
Aug 05, 2019 7.589 7.602 7.447 7.486 42,339,888 -0.47(-5.86%)
Aug 02, 2019 7.991 8.043 7.894 7.952 29,830,572 -0.16(-1.92%)
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.