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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
Sep 01, 2020 7.362 7.592 7.343 7.533 30,873,410 +0.33(+4.55%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
Aug 03, 2020 7.729 7.736 7.421 7.480 42,869,128 -0.14(-1.89%)
Jul 31, 2020 7.723 7.729 7.588 7.624 28,821,902 -0.14(-1.77%)
Jul 30, 2020 7.814 7.906 7.651 7.762 44,934,736 -0.16(-1.99%)
Jul 29, 2020 7.801 7.959 7.788 7.919 37,695,036 +0.23(+2.98%)
Jul 28, 2020 7.638 7.723 7.592 7.690 31,340,216 -0.11(-1.43%)
Jul 27, 2020 7.507 7.821 7.435 7.801 64,208,044 +0.43(+5.77%)
Jul 24, 2020 7.349 7.428 7.261 7.376 54,981,760 -0.02(-0.27%)
Jul 23, 2020 7.592 7.638 7.389 7.395 41,758,592 -0.19(-2.50%)
Jul 22, 2020 7.677 7.677 7.539 7.585 43,101,060 +0.08(+1.05%)
Jul 21, 2020 7.493 7.582 7.431 7.507 42,497,100 +0.01(+0.17%)
Jul 20, 2020 7.415 7.529 7.402 7.493 31,549,854 +0.09(+1.15%)
Jul 17, 2020 7.487 7.500 7.408 7.408 39,470,236 +0.02(+0.27%)
Jul 16, 2020 7.507 7.523 7.382 7.389 42,535,184 -0.17(-2.25%)
Jul 15, 2020 7.690 7.716 7.415 7.559 36,079,024 -0.04(-0.52%)
Jul 14, 2020 7.068 7.624 7.028 7.598 74,003,000 +0.54(+7.61%)
Jul 13, 2020 7.166 7.271 7.041 7.061 39,515,184 -0.01(-0.09%)
Jul 10, 2020 6.924 7.084 6.897 7.068 36,231,724 +0.10(+1.51%)
Jul 09, 2020 7.127 7.146 6.891 6.963 29,216,174 -0.09(-1.21%)
Jul 08, 2020 7.048 7.107 6.950 7.048 34,832,232 +0.19(+2.77%)
Jul 07, 2020 6.983 7.022 6.858 6.858 24,182,750 -0.09(-1.23%)
Jul 06, 2020 6.937 7.028 6.904 6.943 34,966,704 +0.12(+1.83%)
Jul 02, 2020 6.819 6.947 6.783 6.819 26,743,044 +0.09(+1.26%)
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.