Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.79 -0.06 (-0.55%)

Streaming Delayed Price Updated: 2:07 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.339	6.498	6.293	6.484	89,302,296	-0.07(-1.01%)
Feb 27, 2020	6.471	6.709	6.379	6.550	78,096,144	-0.17(-2.55%)
Feb 26, 2020	6.861	6.980	6.669	6.722	74,648,176	-0.09(-1.26%)
Feb 25, 2020	7.059	7.138	6.762	6.808	62,195,264	-0.17(-2.37%)
Feb 24, 2020	7.231	7.250	6.920	6.973	76,559,408	-0.57(-7.53%)
Feb 21, 2020	7.547	7.580	7.439	7.541	60,164,560	-0.28(-3.63%)
Feb 20, 2020	7.983	8.003	7.798	7.825	29,365,284	-0.13(-1.66%)
Feb 19, 2020	7.957	7.990	7.911	7.957	24,572,086	+0.02(+0.25%)
Feb 18, 2020	7.937	8.023	7.878	7.937	38,470,000	+0.10(+1.26%)
Feb 14, 2020	7.897	7.924	7.772	7.838	23,773,844	-0.04(-0.50%)
Feb 13, 2020	7.911	7.937	7.845	7.878	32,876,872	-0.13(-1.57%)
Feb 12, 2020	8.056	8.069	8.003	8.003	37,491,200	+0.13(+1.68%)
Feb 11, 2020	7.878	7.950	7.858	7.871	45,668,236	+0.21(+2.76%)
Feb 10, 2020	7.785	7.805	7.600	7.660	45,299,404	-0.29(-3.65%)
Feb 07, 2020	8.056	8.056	7.911	7.950	56,450,160	-0.24(-2.90%)
Feb 06, 2020	8.346	8.346	8.119	8.188	24,810,586	-0.03(-0.32%)
Feb 05, 2020	8.294	8.307	8.201	8.214	26,981,670	+0.14(+1.72%)
Feb 04, 2020	8.109	8.155	8.063	8.076	31,914,764	+0.22(+2.77%)

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.