Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.35
-0.27 (-2.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
7.779
7.808
7.653
7.746
35,155,108
-0.18(-2.33%)
Jan 30, 2020
7.792
7.950
7.706
7.930
39,569,028
+0.04(+0.50%)
Jan 29, 2020
7.990
8.023
7.864
7.891
33,237,716
-0.15(-1.89%)
Jan 28, 2020
8.089
8.122
7.977
8.043
37,866,064
+0.12(+1.50%)
Jan 27, 2020
7.983
8.023
7.884
7.924
61,106,500
-0.55(-6.54%)
Jan 24, 2020
8.710
8.716
8.426
8.479
46,281,640
-0.30(-3.46%)
Jan 23, 2020
8.677
8.799
8.624
8.782
39,802,088
-0.08(-0.89%)
Jan 22, 2020
8.829
8.901
8.815
8.862
21,571,856
+0.11(+1.28%)
Jan 21, 2020
8.934
8.934
8.710
8.749
35,843,556
-0.25(-2.79%)
Jan 17, 2020
8.895
9.027
8.842
9.000
33,362,950
+0.31(+3.57%)
Jan 16, 2020
8.769
8.769
8.657
8.690
20,749,994
-0.07(-0.75%)
Jan 15, 2020
8.875
8.875
8.690
8.756
24,122,030
-0.13(-1.41%)
Jan 14, 2020
8.895
8.947
8.822
8.881
26,603,926
+0.09(+0.98%)
Jan 13, 2020
8.558
8.848
8.551
8.795
39,496,420
+0.23(+2.70%)
Jan 10, 2020
8.630
8.673
8.538
8.564
21,285,060
-0.01(-0.15%)
Jan 09, 2020
8.663
8.673
8.554
8.578
27,164,010
-0.15(-1.74%)
Jan 08, 2020
8.703
8.829
8.663
8.729
37,733,676
-0.01(-0.08%)
Jan 07, 2020
8.617
8.789
8.611
8.736
28,561,252
+0.06(+0.68%)
Jan 06, 2020
8.637
8.713
8.617
8.677
29,096,834
-0.10(-1.13%)
Jan 03, 2020
8.736
8.878
8.736
8.776
26,911,100
-0.11(-1.19%)
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
.