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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 8.226 8.469 8.226 8.335 36,264,896 +0.27(+3.40%)
Mar 28, 2019 8.105 8.156 7.862 8.060 31,145,068 -0.03(-0.32%)
Mar 27, 2019 8.181 8.277 7.964 8.086 40,024,312 -0.22(-2.69%)
Mar 26, 2019 8.303 8.398 8.252 8.309 25,527,118 +0.10(+1.24%)
Mar 25, 2019 8.181 8.309 8.073 8.207 42,400,128 +0.03(+0.31%)
Mar 22, 2019 8.424 8.462 8.140 8.181 56,028,640 -0.41(-4.75%)
Mar 21, 2019 8.647 8.692 8.443 8.590 43,407,364 -0.02(-0.22%)
Mar 20, 2019 8.654 8.708 8.526 8.609 45,487,996 -0.13(-1.53%)
Mar 19, 2019 8.564 8.922 8.532 8.743 66,484,068 +0.27(+3.16%)
Mar 18, 2019 8.373 8.500 8.303 8.475 55,154,532 +0.05(+0.61%)
Mar 15, 2019 8.418 8.552 8.398 8.424 54,752,496 +0.03(+0.38%)
Mar 14, 2019 8.366 8.424 8.325 8.392 29,855,184 -0.08(-0.98%)
Mar 13, 2019 8.315 8.539 8.303 8.475 42,738,080 +0.15(+1.76%)
Mar 12, 2019 8.283 8.430 8.277 8.328 51,316,220 +0.04(+0.46%)
Mar 11, 2019 8.143 8.290 8.130 8.290 39,159,932 +0.26(+3.18%)
Mar 08, 2019 7.913 8.047 7.824 8.035 34,165,468 -0.01(-0.08%)
Mar 07, 2019 8.041 8.057 7.939 8.041 48,232,848 +0.07(+0.88%)
Mar 06, 2019 8.162 8.162 7.875 7.971 55,797,900 -0.11(-1.34%)
Mar 05, 2019 7.881 8.239 7.881 8.079 40,402,432 +0.15(+1.93%)
Mar 04, 2019 7.677 7.964 7.607 7.926 50,346,368 +0.02(+0.24%)
Mar 01, 2019 7.684 7.920 7.677 7.907 58,935,212 -0.06(-0.72%)
Feb 28, 2019 7.920 7.990 7.827 7.964 36,837,040 -0.01(-0.08%)
Feb 27, 2019 7.977 8.028 7.901 7.971 38,598,160 -0.02(-0.24%)
Feb 26, 2019 7.945 8.022 7.901 7.990 21,420,298 -0.02(-0.24%)
Feb 25, 2019 8.022 8.041 7.894 8.009 37,322,644 +0.03(+0.40%)
Feb 22, 2019 7.767 7.984 7.767 7.977 31,736,190 +0.30(+3.91%)
Feb 21, 2019 7.684 7.741 7.633 7.677 55,404,772 -0.13(-1.64%)
Feb 20, 2019 7.709 7.901 7.703 7.805 36,835,284 +0.03(+0.33%)
Feb 19, 2019 7.760 7.862 7.747 7.779 43,720,848 -0.09(-1.14%)
Feb 15, 2019 7.843 7.894 7.760 7.869 45,481,508 +0.12(+1.57%)
Feb 14, 2019 7.639 7.805 7.621 7.747 42,029,036 +0.09(+1.17%)
Feb 13, 2019 7.754 7.830 7.639 7.658 51,570,812 +0.10(+1.27%)
Feb 12, 2019 7.218 7.601 7.192 7.562 76,883,648 +0.40(+5.61%)
Feb 11, 2019 7.313 7.320 7.071 7.160 62,126,120 -0.11(-1.49%)
Feb 08, 2019 7.007 7.422 6.950 7.269 104,810,656 +0.14(+1.97%)
Feb 07, 2019 7.192 7.269 7.033 7.128 85,837,488 -0.12(-1.67%)
Feb 06, 2019 7.562 7.639 7.141 7.250 106,103,800 -0.48(-6.19%)
Feb 05, 2019 7.735 7.773 7.620 7.728 46,478,692 -0.03(-0.33%)
Feb 04, 2019 7.741 7.792 7.524 7.754 93,780,672 -0.27(-3.34%)
Feb 01, 2019 7.958 8.073 7.920 8.022 43,715,376 +0.08(+1.04%)
Jan 31, 2019 8.067 8.118 7.869 7.939 70,044,760 -0.10(-1.19%)
Jan 30, 2019 7.952 8.105 7.875 8.035 151,967,840 +0.71(+9.67%)
Jan 29, 2019 7.492 7.511 7.294 7.326 131,345,944 +0.18(+2.50%)
Jan 28, 2019 7.460 7.537 7.071 7.148 235,340,416 -1.57(-18.01%)
Jan 25, 2019 9.687 9.860 8.201 8.717 246,775,168 -0.77(-8.08%)
Jan 24, 2019 9.388 9.547 9.381 9.483 39,169,396 +0.07(+0.75%)
Jan 23, 2019 9.324 9.439 9.279 9.413 31,177,716 +0.19(+2.08%)
Jan 22, 2019 9.254 9.285 9.135 9.222 44,449,908 -0.10(-1.10%)
Jan 18, 2019 9.381 9.388 9.228 9.324 37,884,672 +0.09(+0.97%)
Jan 17, 2019 8.954 9.336 8.947 9.234 46,291,660 +0.23(+2.55%)
Jan 16, 2019 8.992 9.037 8.954 9.005 26,608,144 +0.03(+0.36%)
Jan 15, 2019 9.100 9.100 8.877 8.973 29,917,974 -0.04(-0.50%)
Jan 14, 2019 8.877 9.075 8.871 9.017 22,232,376 +0.01(+0.14%)
Jan 11, 2019 9.075 9.094 8.970 9.005 27,340,992 -0.19(-2.01%)
Jan 10, 2019 9.094 9.190 9.017 9.190 29,266,480 -0.07(-0.76%)
Jan 09, 2019 9.260 9.356 9.209 9.260 43,021,252 +0.29(+3.20%)
Jan 08, 2019 8.896 9.030 8.839 8.973 31,763,212 +0.15(+1.66%)
Jan 07, 2019 9.081 9.113 8.807 8.826 41,032,900 -0.12(-1.36%)
Jan 04, 2019 8.520 8.992 8.513 8.947 67,192,216 +0.76(+9.28%)
Jan 03, 2019 8.526 8.539 8.181 8.188 43,352,896 -0.41(-4.75%)
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.