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 (%)
Jun 28, 2019	8.660	8.666	8.555	8.577	21,707,102	+0.01(+0.07%)
Jun 27, 2019	8.571	8.628	8.475	8.571	19,260,410	-0.01(-0.07%)
Jun 26, 2019	8.583	8.622	8.488	8.577	18,791,170	+0.07(+0.83%)
Jun 25, 2019	8.666	8.711	8.472	8.507	25,065,052	-0.20(-2.27%)
Jun 24, 2019	8.673	8.737	8.641	8.705	16,670,367	+0.07(+0.81%)
Jun 21, 2019	8.692	8.778	8.634	8.634	30,589,166	-0.11(-1.31%)
Jun 20, 2019	8.820	8.934	8.711	8.749	22,869,332	+0.11(+1.26%)
Jun 19, 2019	8.641	8.679	8.504	8.641	42,407,748	+0.05(+0.59%)
Jun 18, 2019	8.449	8.641	8.405	8.590	33,101,480	+0.38(+4.58%)
Jun 17, 2019	8.373	8.386	8.188	8.213	21,503,408	-0.16(-1.91%)
Jun 14, 2019	8.494	8.507	8.328	8.373	28,146,102	-0.21(-2.45%)
Jun 13, 2019	8.609	8.660	8.513	8.583	30,009,468	+0.14(+1.66%)
Jun 12, 2019	8.526	8.577	8.392	8.443	34,662,164	-0.02(-0.23%)
Jun 11, 2019	8.239	8.494	8.213	8.462	70,429,096	+0.54(+6.76%)
Jun 10, 2019	8.028	8.060	7.910	7.926	34,431,368	-0.07(-0.88%)
Jun 07, 2019	7.964	8.079	7.939	7.996	25,128,428	+0.00(+0.00%)
Jun 06, 2019	7.984	8.032	7.913	7.996	21,690,124	+0.08(+0.97%)
Jun 05, 2019	8.060	8.079	7.837	7.920	22,227,774	-0.15(-1.82%)
Jun 04, 2019	8.054	8.079	7.939	8.067	33,230,698	+0.10(+1.28%)

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.