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 )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2017 9.760 9.950 9.740 9.790 21,006,052 -0.03(-0.31%)
Oct 30, 2017 9.860 10.09 9.730 9.820 35,214,268 -0.19(-1.90%)
Oct 27, 2017 9.800 10.06 9.750 10.01 26,139,788 +0.13(+1.32%)
Oct 26, 2017 10.30 10.30 9.880 9.880 38,365,612 -0.45(-4.36%)
Oct 25, 2017 10.38 10.40 10.12 10.33 22,194,188 -0.05(-0.48%)
Oct 24, 2017 10.04 10.39 10.03 10.38 28,656,996 +0.33(+3.28%)
Oct 23, 2017 10.23 10.34 10.04 10.05 19,053,484 -0.23(-2.24%)
Oct 20, 2017 10.49 10.56 10.28 10.28 37,692,132 -0.05(-0.48%)
Oct 19, 2017 10.02 10.35 9.970 10.33 23,341,012 +0.18(+1.77%)
Oct 18, 2017 10.22 10.23 9.950 10.15 23,445,760 -0.11(-1.07%)
Oct 17, 2017 10.41 10.46 10.22 10.26 24,116,264 -0.24(-2.29%)
Oct 16, 2017 10.57 10.65 10.32 10.50 41,960,656 +0.05(+0.48%)
Oct 13, 2017 10.16 10.48 10.16 10.45 59,731,036 +0.59(+5.98%)
Oct 12, 2017 9.780 9.970 9.715 9.860 21,165,772 +0.07(+0.72%)
Oct 11, 2017 9.750 9.910 9.720 9.790 28,731,336 -0.03(-0.31%)
Oct 10, 2017 9.830 9.906 9.740 9.820 29,726,072 +0.01(+0.10%)
Oct 09, 2017 10.00 10.04 9.764 9.810 21,733,990 -0.32(-3.16%)
Oct 06, 2017 10.10 10.15 10.01 10.13 18,157,364 -0.06(-0.59%)
Oct 05, 2017 10.53 10.54 10.18 10.19 21,930,752 -0.18(-1.74%)
Oct 04, 2017 10.40 10.54 10.35 10.37 28,213,038 +0.06(+0.58%)
Oct 03, 2017 10.12 10.31 10.03 10.31 37,114,432 +0.25(+2.49%)
Oct 02, 2017 10.11 10.17 10.05 10.06 16,415,004 -0.01(-0.10%)
Sep 29, 2017 10.13 10.14 9.940 10.07 26,671,772 +0.13(+1.31%)
Sep 28, 2017 9.880 9.960 9.780 9.940 25,772,100 -0.05(-0.50%)
Sep 27, 2017 9.690 9.990 39,238,188 +0.09(+0.91%)
Sep 26, 2017 9.950 10.04 9.900 9.900 21,794,082 +0.05(+0.51%)
Sep 25, 2017 10.25 10.25 9.800 9.850 38,577,316 -0.31(-3.05%)
Sep 22, 2017 10.28 10.28 10.12 10.16 28,921,218 -0.16(-1.55%)
Sep 21, 2017 10.24 10.41 10.20 10.32 42,322,920 -0.27(-2.55%)
Sep 20, 2017 10.81 10.82 10.39 10.59 36,281,304 -0.19(-1.76%)
Sep 19, 2017 10.74 10.80 10.57 10.78 30,295,444 -0.13(-1.19%)
Sep 18, 2017 10.85 10.98 10.82 10.91 22,894,676 +0.06(+0.55%)
Sep 15, 2017 10.70 10.89 10.67 10.85 25,929,896 +0.11(+1.02%)
Sep 14, 2017 10.77 10.78 10.54 10.74 41,595,572 -0.30(-2.72%)
Sep 13, 2017 11.08 11.11 10.89 11.04 31,598,464 -0.25(-2.21%)
Sep 12, 2017 11.29 11.43 11.22 11.29 20,173,488 +0.04(+0.36%)
Sep 11, 2017 11.24 11.36 11.20 11.25 19,849,876 +0.14(+1.26%)
Sep 08, 2017 11.47 11.52 11.08 11.11 44,852,776 -0.53(-4.55%)
Sep 07, 2017 11.52 11.71 11.49 11.64 16,833,156 +0.14(+1.22%)
Sep 06, 2017 11.38 11.56 11.32 11.50 25,900,918 +0.12(+1.05%)
Sep 05, 2017 11.61 11.64 11.20 11.38 46,083,924 +0.08(+0.71%)
Sep 01, 2017 11.27 11.46 11.18 11.30 25,502,572 +0.23(+2.08%)
Aug 31, 2017 11.08 11.13 10.88 11.07 43,028,692 +0.26(+2.41%)
Aug 30, 2017 10.81 10.91 10.74 10.81 19,479,138 -0.04(-0.37%)
Aug 29, 2017 10.67 10.89 10.62 10.85 22,907,288 +0.03(+0.28%)
Aug 28, 2017 10.67 10.90 10.62 10.82 24,179,322 +0.14(+1.31%)
Aug 25, 2017 10.76 10.79 10.56 10.68 32,262,216 -0.04(-0.37%)
Aug 24, 2017 10.40 10.80 10.34 10.72 35,633,408 +0.39(+3.78%)
Aug 23, 2017 9.990 10.33 9.975 10.33 27,962,832 +0.33(+3.30%)
Aug 22, 2017 10.14 10.22 9.970 10.00 22,043,002 +0.01(+0.10%)
Aug 21, 2017 10.16 10.23 9.960 9.990 33,830,976 -0.04(-0.40%)
Aug 18, 2017 9.990 10.12 9.840 10.03 30,590,506 +0.31(+3.19%)
Aug 17, 2017 10.05 10.10 9.700 9.720 31,374,480 -0.38(-3.76%)
Aug 16, 2017 9.920 10.14 9.850 10.10 45,295,548 +0.32(+3.27%)
Aug 15, 2017 9.700 9.800 9.560 9.780 21,438,670 +0.05(+0.51%)
Aug 14, 2017 9.640 9.870 9.640 9.730 33,752,008 +0.04(+0.41%)
Aug 11, 2017 9.710 9.830 9.560 9.690 25,154,744 -0.16(-1.62%)
Aug 10, 2017 10.11 10.14 9.840 9.850 29,824,348 -0.19(-1.89%)
Aug 09, 2017 10.09 10.21 10.01 10.04 28,459,232 -0.16(-1.57%)
Aug 08, 2017 10.15 10.39 10.02 10.20 44,411,536 -0.15(-1.45%)
Aug 07, 2017 10.10 10.36 10.09 10.35 24,582,368 +0.38(+3.81%)
Aug 04, 2017 9.890 10.06 9.780 9.970 21,540,068 +0.15(+1.53%)
Aug 03, 2017 9.910 9.910 9.780 9.820 13,061,744 -0.08(-0.81%)
Aug 02, 2017 9.730 9.980 9.670 9.900 24,107,650 +0.01(+0.10%)
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.