Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.288	6.445	6.242	6.432	90,024,824	-0.07(-1.01%)
Feb 27, 2020	6.419	6.655	6.328	6.498	78,728,000	-0.17(-2.55%)
Feb 26, 2020	6.806	6.924	6.616	6.668	75,252,136	-0.09(-1.26%)
Feb 25, 2020	7.002	7.081	6.707	6.753	62,698,472	-0.16(-2.37%)
Feb 24, 2020	7.173	7.192	6.865	6.917	77,178,832	-0.56(-7.53%)
Feb 21, 2020	7.487	7.520	7.379	7.480	60,651,336	-0.28(-3.63%)
Feb 20, 2020	7.919	7.939	7.736	7.762	29,602,872	-0.13(-1.66%)
Feb 19, 2020	7.893	7.926	7.847	7.893	24,770,894	+0.02(+0.25%)
Feb 18, 2020	7.873	7.959	7.814	7.873	38,781,252	+0.10(+1.26%)
Feb 14, 2020	7.834	7.860	7.710	7.775	23,966,194	-0.04(-0.50%)
Feb 13, 2020	7.847	7.873	7.782	7.814	33,142,870	-0.12(-1.57%)
Feb 12, 2020	7.991	8.004	7.939	7.939	37,794,532	+0.13(+1.68%)
Feb 11, 2020	7.814	7.886	7.795	7.808	46,037,728	+0.21(+2.76%)
Feb 10, 2020	7.723	7.742	7.539	7.598	45,665,908	-0.29(-3.65%)
Feb 07, 2020	7.991	7.991	7.847	7.886	56,906,884	-0.24(-2.90%)
Feb 06, 2020	8.279	8.279	8.053	8.122	25,011,322	-0.03(-0.32%)
Feb 05, 2020	8.227	8.240	8.135	8.148	27,199,972	+0.14(+1.72%)
Feb 04, 2020	8.044	8.090	7.998	8.011	32,172,978	+0.22(+2.77%)

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.