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 )

11.78 -0.07 (-0.59%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 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 (%)
Oct 31, 2019 7.732 7.738 7.512 7.602 24,721,048 -0.25(-3.22%)
Oct 30, 2019 7.745 7.855 7.641 7.855 24,918,126 -0.01(-0.08%)
Oct 29, 2019 7.784 7.900 7.784 7.861 25,209,470 -0.06(-0.74%)
Oct 28, 2019 7.894 7.920 7.822 7.920 33,502,212 +0.12(+1.58%)
Oct 25, 2019 7.674 7.816 7.667 7.797 43,452,380 +0.34(+4.60%)
Oct 24, 2019 7.622 7.628 7.440 7.453 30,288,676 -0.09(-1.20%)
Oct 23, 2019 7.512 7.570 7.466 7.544 20,629,442 +0.05(+0.69%)
Oct 22, 2019 7.427 7.531 7.421 7.492 26,804,998 +0.12(+1.67%)
Oct 21, 2019 7.285 7.369 7.266 7.369 15,631,302 +0.15(+2.06%)
Oct 18, 2019 7.279 7.350 7.214 7.220 20,355,578 -0.01(-0.18%)
Oct 17, 2019 7.317 7.343 7.220 7.233 22,936,330 -0.03(-0.36%)
Oct 16, 2019 7.253 7.304 7.214 7.259 35,530,048 -0.15(-2.01%)
Oct 15, 2019 7.466 7.505 7.385 7.408 29,081,286 -0.09(-1.21%)
Oct 14, 2019 7.505 7.525 7.437 7.499 20,053,730 -0.15(-1.95%)
Oct 11, 2019 7.570 7.706 7.557 7.648 36,353,704 +0.25(+3.42%)
Oct 10, 2019 7.240 7.460 7.240 7.395 35,109,380 +0.20(+2.79%)
Oct 09, 2019 7.246 7.249 7.117 7.194 18,781,318 +0.04(+0.54%)
Oct 08, 2019 7.240 7.266 7.149 7.156 30,873,900 -0.12(-1.69%)
Oct 07, 2019 7.408 7.460 7.259 7.279 19,314,298 -0.14(-1.83%)
Oct 04, 2019 7.285 7.427 7.275 7.415 33,745,748 +0.25(+3.53%)
Oct 03, 2019 7.058 7.230 6.948 7.162 40,989,668 +0.12(+1.75%)
Oct 02, 2019 7.227 7.266 7.026 7.039 55,099,924 -0.38(-5.07%)
Oct 01, 2019 7.402 7.551 7.385 7.415 29,982,436 -0.03(-0.43%)
Sep 30, 2019 7.330 7.466 7.311 7.447 19,840,840 +0.05(+0.61%)
Sep 27, 2019 7.473 7.502 7.343 7.402 20,849,280 -0.01(-0.09%)
Sep 26, 2019 7.492 7.492 7.366 7.408 22,648,748 -0.02(-0.26%)
Sep 25, 2019 7.246 7.440 7.207 7.427 25,385,302 +0.17(+2.32%)
Sep 24, 2019 7.376 7.382 7.230 7.259 24,648,748 -0.17(-2.27%)
Sep 23, 2019 7.453 7.525 7.415 7.427 25,619,866 -0.07(-0.95%)
Sep 20, 2019 7.512 7.567 7.427 7.499 22,418,562 +0.00(+0.00%)
Sep 19, 2019 7.518 7.583 7.479 7.499 21,259,964 -0.12(-1.61%)
Sep 18, 2019 7.680 7.732 7.531 7.622 23,725,054 -0.10(-1.34%)
Sep 17, 2019 7.583 7.748 7.563 7.725 21,382,736 +0.04(+0.51%)
Sep 16, 2019 7.706 7.755 7.635 7.686 28,145,460 -0.18(-2.30%)
Sep 13, 2019 8.004 8.017 7.845 7.868 38,386,420 -0.01(-0.16%)
Sep 12, 2019 7.810 7.907 7.738 7.881 47,183,328 +0.23(+3.05%)
Sep 11, 2019 7.628 7.729 7.538 7.648 31,051,308 +0.05(+0.68%)
Sep 10, 2019 7.453 7.641 7.408 7.596 32,010,642 +0.08(+1.03%)
Sep 09, 2019 7.343 7.518 7.337 7.518 29,274,362 +0.17(+2.38%)
Sep 06, 2019 7.317 7.408 7.317 7.343 26,002,648 +0.01(+0.09%)
Sep 05, 2019 7.421 7.460 7.317 7.337 25,595,620 +0.06(+0.80%)
Sep 04, 2019 7.233 7.291 7.201 7.279 26,270,238 +0.21(+3.02%)
Sep 03, 2019 7.078 7.149 7.013 7.065 25,654,606 -0.06(-0.82%)
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.