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 31, 2020 7.429 7.435 7.250 7.264 27,980,406 -0.20(-2.65%)
Aug 28, 2020 7.336 7.511 7.316 7.462 24,309,796 +0.24(+3.39%)
Aug 27, 2020 7.369 7.389 7.131 7.217 24,496,262 -0.08(-1.09%)
Aug 26, 2020 7.415 7.468 7.214 7.297 39,485,864 -0.11(-1.52%)
Aug 25, 2020 7.389 7.422 7.277 7.409 35,831,180 -0.05(-0.71%)
Aug 24, 2020 7.429 7.468 7.376 7.462 30,720,214 +0.15(+1.99%)
Aug 21, 2020 7.363 7.419 7.264 7.316 34,535,560 -0.20(-2.64%)
Aug 20, 2020 7.283 7.521 7.277 7.514 37,051,992 +0.04(+0.53%)
Aug 19, 2020 7.673 7.713 7.448 7.475 31,759,936 -0.18(-2.41%)
Aug 18, 2020 7.666 7.772 7.594 7.660 39,914,076 +0.16(+2.11%)
Aug 17, 2020 7.514 7.614 7.415 7.501 42,868,276 +0.02(+0.26%)
Aug 14, 2020 7.475 7.502 7.402 7.481 26,229,010 +0.03(+0.44%)
Aug 13, 2020 7.574 7.580 7.409 7.448 26,561,690 -0.02(-0.27%)
Aug 12, 2020 7.435 7.541 7.363 7.468 39,674,480 +0.09(+1.25%)
Aug 11, 2020 7.594 7.633 7.356 7.376 46,940,240 -0.13(-1.67%)
Aug 10, 2020 7.528 7.604 7.381 7.501 64,097,036 +0.13(+1.79%)
Aug 07, 2020 7.468 7.472 7.303 7.369 64,448,072 -0.24(-3.21%)
Aug 06, 2020 7.686 7.772 7.594 7.614 40,313,228 -0.15(-1.96%)
Aug 05, 2020 7.765 7.891 7.732 7.765 40,099,744 +0.18(+2.35%)
Aug 04, 2020 7.382 7.594 7.343 7.587 114,595,528 +0.05(+0.61%)
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.