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
)
12.44
-0.14 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020
5.428
5.664
5.395
5.474
51,927,980
+0.17(+3.11%)
Mar 30, 2020
5.329
5.385
5.193
5.309
27,374,256
+0.13(+2.55%)
Mar 27, 2020
5.104
5.382
5.071
5.177
31,834,454
-0.32(-5.77%)
Mar 26, 2020
5.494
5.586
5.258
5.494
39,177,340
+0.18(+3.48%)
Mar 25, 2020
5.084
5.438
4.952
5.309
49,869,112
+0.36(+7.20%)
Mar 24, 2020
4.853
5.022
4.768
4.952
49,518,260
+0.61(+13.98%)
Mar 23, 2020
4.418
4.609
4.285
4.345
49,179,500
-0.26(-5.73%)
Mar 20, 2020
5.012
5.203
4.536
4.609
54,641,044
-0.13(-2.79%)
Mar 19, 2020
4.774
5.005
4.517
4.741
47,101,828
-0.15(-2.97%)
Mar 18, 2020
4.966
5.296
4.566
4.886
76,058,600
-0.51(-9.42%)
Mar 17, 2020
5.362
5.705
5.091
5.395
46,403,084
+0.18(+3.42%)
Mar 16, 2020
4.688
5.500
4.688
5.217
50,137,340
-0.53(-9.20%)
Mar 13, 2020
5.976
6.108
5.104
5.745
85,706,176
+1.02(+21.51%)
Mar 12, 2020
4.900
5.071
4.365
4.728
117,810,432
-0.88(-15.76%)
Mar 11, 2020
6.101
6.253
5.395
5.613
111,942,264
-0.59(-9.57%)
Mar 10, 2020
5.751
6.405
5.751
6.207
108,266,192
+0.94(+17.94%)
Mar 09, 2020
5.481
5.798
5.184
5.263
90,517,120
-1.03(-16.37%)
Mar 06, 2020
6.220
6.527
6.220
6.293
63,850,484
-0.39(-5.83%)
Mar 05, 2020
6.775
6.788
6.524
6.682
89,546,848
-0.29(-4.17%)
Mar 04, 2020
6.940
7.052
6.815
6.973
69,892,720
+0.22(+3.33%)
Mar 03, 2020
7.006
7.198
6.702
6.748
98,131,656
-0.03(-0.49%)
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
.