Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

12.05 -0.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Vale ADR Representing One Ord Shs (NY: VALE )

Historical Prices