Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2020 5.560 5.606 5.415 5.448 38,518,704 -0.34(-5.82%)
Apr 29, 2020 5.461 5.808 5.448 5.784 54,920,276 +0.43(+8.01%)
Apr 28, 2020 5.335 5.401 5.144 5.355 37,335,896 +0.15(+2.92%)
Apr 27, 2020 5.217 5.263 5.124 5.203 39,805,652 +0.14(+2.74%)
Apr 24, 2020 5.170 5.188 4.860 5.065 68,868,632 -0.13(-2.42%)
Apr 23, 2020 5.236 5.428 5.184 5.190 42,021,308 -0.07(-1.38%)
Apr 22, 2020 5.184 5.292 5.157 5.263 33,180,300 +0.12(+2.31%)
Apr 21, 2020 5.177 5.203 5.018 5.144 32,657,582 -0.13(-2.50%)
Apr 20, 2020 5.316 5.375 5.230 5.276 39,204,516 -0.24(-4.43%)
Apr 17, 2020 5.467 5.553 5.410 5.520 28,266,348 +0.15(+2.83%)
Apr 16, 2020 5.448 5.448 5.263 5.368 31,875,984 -0.09(-1.57%)
Apr 15, 2020 5.428 5.507 5.335 5.454 27,782,878 -0.22(-3.84%)
Apr 14, 2020 5.811 5.864 5.646 5.672 30,571,446 +0.01(+0.23%)
Apr 13, 2020 5.580 5.679 5.507 5.659 27,963,756 +0.05(+0.82%)
Apr 09, 2020 5.705 5.791 5.547 5.613 33,881,032 +0.04(+0.71%)
Apr 08, 2020 5.520 5.629 5.487 5.573 29,263,406 +0.04(+0.72%)
Apr 07, 2020 5.732 5.745 5.500 5.534 34,321,428 +0.18(+3.33%)
Apr 06, 2020 5.342 5.461 5.223 5.355 41,527,164 +0.35(+6.99%)
Apr 03, 2020 5.263 5.335 4.919 5.005 43,483,460 -0.38(-6.99%)
Apr 02, 2020 5.507 5.593 5.233 5.382 41,615,288 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.