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
)
12.60
+0.02 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2018
8.548
8.548
8.548
0
+0.02(+0.23%)
Aug 30, 2018
8.651
8.684
8.444
8.528
44,454,380
-0.17(-2.01%)
Aug 29, 2018
8.742
8.800
8.677
8.703
20,622,432
+0.00(+0.00%)
Aug 28, 2018
8.852
8.894
8.635
8.703
28,540,734
-0.10(-1.10%)
Aug 27, 2018
8.632
8.839
8.625
8.800
21,439,568
+0.24(+2.80%)
Aug 24, 2018
8.606
8.613
8.489
8.561
18,459,220
+0.19(+2.24%)
Aug 23, 2018
8.451
8.470
8.321
8.373
19,770,882
-0.12(-1.45%)
Aug 22, 2018
8.315
8.515
8.308
8.496
19,085,526
+0.18(+2.18%)
Aug 21, 2018
8.341
8.464
8.282
8.315
26,836,872
-0.12(-1.46%)
Aug 20, 2018
8.457
8.502
8.389
8.438
24,886,572
+0.02(+0.23%)
Aug 17, 2018
8.140
8.457
8.140
8.418
32,403,782
+0.16(+1.96%)
Aug 16, 2018
8.502
8.522
8.237
8.256
43,811,172
-0.12(-1.47%)
Aug 15, 2018
8.587
8.606
8.353
8.379
42,916,860
-0.45(-5.13%)
Aug 14, 2018
8.710
8.852
8.625
8.833
36,200,512
+0.17(+2.02%)
Aug 13, 2018
8.638
8.771
8.538
8.658
27,082,064
-0.01(-0.15%)
Aug 10, 2018
8.613
8.726
8.515
8.671
45,576,980
-0.16(-1.76%)
Aug 09, 2018
9.040
9.053
8.800
8.826
22,892,886
-0.21(-2.29%)
Aug 08, 2018
9.156
9.202
8.982
9.033
24,327,802
-0.03(-0.29%)
Aug 07, 2018
9.299
9.351
9.053
9.059
35,492,940
-0.05(-0.57%)
Aug 06, 2018
9.124
9.205
9.092
9.111
20,994,460
-0.08(-0.85%)
Aug 03, 2018
8.884
9.237
8.884
9.189
27,837,080
+0.33(+3.71%)
Aug 02, 2018
8.645
8.885
8.570
8.860
35,131,708
-0.01(-0.14%)
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
.