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 (%)
Nov 30, 2021 10.19 10.31 9.826 9.954 46,582,544 -0.06(-0.56%)
Nov 29, 2021 10.17 10.18 9.938 10.01 31,797,468 +0.06(+0.57%)
Nov 26, 2021 9.817 10.02 9.741 9.954 29,169,644 -0.27(-2.68%)
Nov 24, 2021 10.11 10.25 10.04 10.23 33,670,932 +0.18(+1.76%)
Nov 23, 2021 10.08 10.12 9.874 10.05 46,342,196 +0.20(+2.04%)
Nov 22, 2021 9.584 9.986 9.540 9.850 55,056,444 +0.64(+6.90%)
Nov 19, 2021 9.262 9.423 9.190 9.214 47,994,580 +0.14(+1.60%)
Nov 18, 2021 9.206 9.081 8.981 9.069 77,668,024 -0.43(-4.57%)
Nov 17, 2021 9.793 9.882 9.496 9.504 45,087,928 -0.24(-2.48%)
Nov 16, 2021 9.970 9.978 9.713 9.745 30,915,736 -0.18(-1.78%)
Nov 15, 2021 10.12 10.13 9.914 9.922 18,887,312 -0.18(-1.75%)
Nov 12, 2021 10.07 10.37 10.02 10.10 40,472,500 -0.08(-0.79%)
Nov 11, 2021 10.19 10.32 10.10 10.18 52,899,064 +0.54(+5.59%)
Nov 10, 2021 9.648 9.640 53,180,632 -0.10(-1.07%)
Nov 09, 2021 9.801 9.882 9.568 9.745 54,736,784 -0.10(-0.98%)
Nov 08, 2021 9.439 9.930 9.423 9.842 69,411,216 +0.50(+5.34%)
Nov 05, 2021 9.528 9.548 9.327 9.343 68,178,992 -0.14(-1.53%)
Nov 04, 2021 9.648 9.737 9.455 9.488 64,619,244 -0.21(-2.16%)
Nov 03, 2021 9.906 9.930 9.624 9.697 105,194,576 -0.21(-2.11%)
Nov 02, 2021 10.06 10.16 9.785 9.906 70,791,040 -0.46(-4.43%)
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.