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 )

10.60 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 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, 2020 5.515 5.561 5.371 5.404 38,830,352 -0.33(-5.82%)
Apr 29, 2020 5.417 5.761 5.404 5.738 55,364,624 +0.43(+8.01%)
Apr 28, 2020 5.293 5.358 5.103 5.312 37,637,968 +0.15(+2.92%)
Apr 27, 2020 5.175 5.221 5.083 5.162 40,127,708 +0.14(+2.74%)
Apr 24, 2020 5.129 5.146 4.821 5.024 69,425,832 -0.12(-2.42%)
Apr 23, 2020 5.194 5.384 5.142 5.148 42,361,292 -0.07(-1.38%)
Apr 22, 2020 5.142 5.250 5.116 5.221 33,448,754 +0.12(+2.31%)
Apr 21, 2020 5.135 5.162 4.978 5.103 32,921,806 -0.13(-2.50%)
Apr 20, 2020 5.273 5.332 5.188 5.234 39,521,708 -0.24(-4.43%)
Apr 17, 2020 5.424 5.509 5.366 5.476 28,495,044 +0.15(+2.83%)
Apr 16, 2020 5.404 5.404 5.221 5.325 32,133,886 -0.09(-1.57%)
Apr 15, 2020 5.384 5.463 5.293 5.410 28,007,662 -0.22(-3.84%)
Apr 14, 2020 5.764 5.817 5.600 5.627 30,818,792 +0.01(+0.23%)
Apr 13, 2020 5.535 5.633 5.463 5.614 28,190,004 +0.05(+0.82%)
Apr 09, 2020 5.659 5.745 5.502 5.568 34,155,152 +0.04(+0.71%)
Apr 08, 2020 5.476 5.584 5.443 5.528 29,500,170 +0.04(+0.72%)
Apr 07, 2020 5.686 5.699 5.456 5.489 34,599,112 +0.18(+3.33%)
Apr 06, 2020 5.299 5.417 5.181 5.312 41,863,148 +0.35(+6.99%)
Apr 03, 2020 5.221 5.293 4.880 4.965 43,835,276 -0.37(-6.99%)
Apr 02, 2020 5.463 5.548 5.191 5.338 41,951,988 +0.00(+0.00%)
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.