Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vale ADR Representing One Ord Shs
(NY:
VALE
)
10.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024
10.80
10.84
10.71
10.76
37,319,300
+0.23(+2.18%)
Sep 18, 2024
10.52
10.71
10.48
10.53
19,580,680
-0.05(-0.47%)
Sep 17, 2024
10.62
10.64
10.51
10.58
16,862,326
-0.01(-0.09%)
Sep 16, 2024
10.58
10.62
10.51
10.59
16,113,676
+0.08(+0.76%)
Sep 13, 2024
10.43
10.62
10.42
10.51
31,773,936
+0.14(+1.35%)
Sep 12, 2024
10.25
10.39
10.25
10.37
21,337,888
+0.15(+1.47%)
Sep 11, 2024
10.13
10.23
10.04
10.22
28,252,738
+0.31(+3.13%)
Sep 10, 2024
10.09
10.10
9.845
9.910
29,372,416
-0.23(-2.27%)
Sep 09, 2024
10.15
10.22
10.13
10.14
11,506,214
+0.01(+0.10%)
Sep 06, 2024
10.24
10.31
10.07
10.13
29,338,198
-0.11(-1.07%)
Sep 05, 2024
10.18
10.31
10.17
10.24
26,342,516
+0.13(+1.29%)
Sep 04, 2024
10.00
10.16
10.00
10.11
30,033,022
+0.11(+1.10%)
Sep 03, 2024
10.27
10.28
9.970
10.00
40,052,168
-0.52(-4.94%)
Aug 30, 2024
10.48
10.57
10.44
10.52
19,742,684
-0.03(-0.28%)
Aug 29, 2024
10.58
10.63
10.47
10.55
27,684,184
-0.14(-1.31%)
Aug 28, 2024
10.62
10.77
10.58
10.69
29,483,918
-0.20(-1.84%)
Aug 27, 2024
10.79
10.93
10.73
10.89
35,585,648
+0.28(+2.64%)
Aug 26, 2024
10.56
10.68
10.55
10.61
19,838,256
+0.17(+1.63%)
Aug 23, 2024
10.46
10.60
10.39
10.44
25,739,840
+0.01(+0.10%)
Aug 22, 2024
10.44
10.50
10.34
10.43
26,015,124
-0.21(-1.97%)
Aug 21, 2024
10.63
10.71
10.56
10.64
17,561,744
+0.26(+2.50%)
Aug 20, 2024
10.47
10.50
10.34
10.38
20,378,500
-0.13(-1.24%)
Aug 19, 2024
10.39
10.63
10.37
10.51
47,886,816
+0.32(+3.14%)
Aug 16, 2024
10.17
10.22
10.12
10.19
21,741,424
-0.02(-0.20%)
Aug 15, 2024
10.18
10.27
10.16
10.21
26,264,292
+0.05(+0.49%)
Aug 14, 2024
10.20
10.22
10.09
10.16
42,812,832
-0.18(-1.74%)
Aug 13, 2024
10.28
10.37
10.25
10.34
25,022,490
+0.06(+0.58%)
Aug 12, 2024
10.29
10.34
10.25
10.28
22,721,954
+0.01(+0.10%)
Aug 09, 2024
10.35
10.35
10.22
10.27
33,557,708
+0.10(+0.98%)
Aug 08, 2024
10.15
10.23
10.13
10.17
23,922,884
+0.05(+0.49%)
Aug 07, 2024
10.20
10.37
10.11
10.12
29,243,216
+0.02(+0.20%)
Aug 06, 2024
9.940
10.17
9.885
10.10
40,177,008
+0.15(+1.51%)
Aug 05, 2024
9.710
10.00
9.660
9.950
36,517,448
-0.05(-0.50%)
Aug 02, 2024
10.17
10.18
9.981
10.00
38,580,016
-0.11(-1.05%)
Aug 01, 2024
10.47
10.52
10.09
10.11
35,646,060
-0.36(-3.41%)
Jul 31, 2024
10.38
10.53
10.34
10.46
33,938,408
+0.15(+1.50%)
Jul 30, 2024
10.40
10.40
10.26
10.31
34,398,676
-0.18(-1.75%)
Jul 29, 2024
10.50
10.54
10.42
10.49
20,441,038
+0.02(+0.18%)
Jul 26, 2024
10.49
10.54
10.37
10.47
26,575,370
+0.15(+1.50%)
Jul 25, 2024
10.32
10.47
10.28
10.32
28,666,594
+0.03(+0.28%)
Jul 24, 2024
10.32
10.41
10.26
10.29
23,368,080
-0.10(-0.93%)
Jul 23, 2024
10.40
10.46
10.32
10.39
23,739,912
-0.14(-1.37%)
Jul 22, 2024
10.59
10.60
10.51
10.53
22,632,618
-0.01(-0.09%)
Jul 19, 2024
10.61
10.62
10.49
10.54
21,696,130
-0.01(-0.09%)
Jul 18, 2024
10.74
10.76
10.53
10.55
33,798,828
-0.26(-2.41%)
Jul 17, 2024
10.88
10.95
10.81
10.81
37,275,376
-0.27(-2.44%)
Jul 16, 2024
11.07
11.08
10.90
11.08
26,820,208
-0.02(-0.17%)
Jul 15, 2024
11.10
11.19
10.98
11.10
18,482,256
-0.01(-0.09%)
Jul 12, 2024
10.97
11.18
10.94
11.11
22,160,692
+0.13(+1.14%)
Jul 11, 2024
11.15
11.18
10.94
10.98
27,677,910
-0.08(-0.70%)
Jul 10, 2024
11.18
11.18
10.98
11.06
21,931,700
-0.09(-0.78%)
Jul 09, 2024
11.13
11.25
11.09
11.15
40,103,652
+0.08(+0.70%)
Jul 08, 2024
11.04
11.12
11.03
11.07
28,546,390
-0.17(-1.54%)
Jul 05, 2024
11.11
11.24
11.04
11.24
27,771,372
+0.05(+0.43%)
Jul 03, 2024
10.96
11.25
10.95
11.20
33,604,960
+0.45(+4.22%)
Jul 02, 2024
10.70
10.78
10.60
10.74
26,688,952
-0.06(-0.54%)
Jul 01, 2024
10.92
10.92
10.79
10.80
28,010,228
+0.03(+0.27%)
Jun 28, 2024
10.79
10.88
10.71
10.77
25,709,178
+0.01(+0.09%)
Jun 27, 2024
10.73
10.79
10.60
10.76
25,543,064
+0.02(+0.18%)
Jun 26, 2024
10.70
10.80
10.65
10.74
26,452,304
+0.04(+0.36%)
Jun 25, 2024
10.86
10.86
10.68
10.70
21,717,314
-0.17(-1.60%)
Jun 24, 2024
10.91
10.95
10.84
10.88
27,276,658
+0.03(+0.27%)
Jun 21, 2024
10.83
10.91
10.77
10.85
25,522,324
-0.04(-0.35%)
Jun 20, 2024
10.85
10.94
10.81
10.89
28,688,976
+0.11(+0.98%)
Jun 18, 2024
10.73
10.88
10.73
10.78
19,269,582
+0.02(+0.18%)
Jun 17, 2024
10.71
10.77
10.63
10.76
23,459,362
-0.10(-0.89%)
Jun 14, 2024
10.84
10.92
10.81
10.86
16,758,458
-0.06(-0.53%)
Jun 13, 2024
10.80
10.95
10.75
10.92
24,225,070
+0.19(+1.80%)
Jun 12, 2024
10.99
11.02
10.68
10.72
33,131,906
-0.25(-2.29%)
Jun 11, 2024
10.84
10.99
10.73
10.97
39,940,984
-0.02(-0.17%)
Jun 10, 2024
10.87
11.04
10.83
10.99
21,479,326
+0.05(+0.44%)
Jun 07, 2024
11.03
11.13
10.92
10.95
29,318,756
-0.26(-2.32%)
Jun 06, 2024
11.05
11.25
11.01
11.21
29,419,528
+0.20(+1.84%)
Jun 05, 2024
11.12
11.14
10.95
11.00
30,938,524
-0.13(-1.13%)
Jun 04, 2024
11.19
11.19
11.11
11.13
26,689,164
-0.27(-2.37%)
Jun 03, 2024
11.43
11.50
11.35
11.40
30,595,904
-0.22(-1.91%)
May 31, 2024
11.70
11.72
11.54
11.62
33,474,048
-0.06(-0.49%)
May 30, 2024
11.66
11.77
11.53
11.68
29,701,772
-0.02(-0.16%)
May 29, 2024
11.78
11.82
11.65
11.70
19,579,800
-0.22(-1.86%)
May 28, 2024
12.15
12.17
11.82
11.92
26,585,200
-0.23(-1.90%)
May 24, 2024
12.15
12.30
12.11
12.15
14,506,522
+0.02(+0.16%)
May 23, 2024
12.23
12.25
12.05
12.13
24,841,716
-0.07(-0.55%)
May 22, 2024
12.35
12.43
12.15
12.20
22,116,078
-0.22(-1.78%)
May 21, 2024
12.58
12.67
12.41
12.42
28,341,828
-0.04(-0.31%)
May 20, 2024
12.44
12.59
12.35
12.46
23,637,124
-0.07(-0.54%)
May 17, 2024
12.29
12.55
12.25
12.53
27,164,080
+0.32(+2.61%)
May 16, 2024
12.23
12.24
12.10
12.21
19,351,366
+0.10(+0.80%)
May 15, 2024
12.06
12.12
11.82
12.11
28,640,592
+0.00(+0.00%)
May 14, 2024
12.11
12.17
12.02
12.11
16,155,317
-0.01(-0.08%)
May 13, 2024
12.14
12.21
12.03
12.12
19,222,010
+0.13(+1.05%)
May 10, 2024
12.18
12.20
11.99
12.00
17,066,156
-0.13(-1.11%)
May 09, 2024
11.96
12.14
11.93
12.13
23,461,942
+0.03(+0.24%)
May 08, 2024
12.05
12.17
12.02
12.10
18,797,304
-0.13(-1.10%)
May 07, 2024
12.34
12.42
12.24
12.24
24,912,436
+0.10(+0.79%)
May 06, 2024
12.21
12.28
12.14
12.14
17,842,074
-0.02(-0.16%)
May 03, 2024
12.20
12.22
12.01
12.16
24,000,766
+0.09(+0.72%)
May 02, 2024
12.01
12.11
11.90
12.07
28,545,294
+0.31(+2.62%)
May 01, 2024
11.76
11.93
11.67
11.76
15,011,305
+0.03(+0.25%)
Apr 30, 2024
11.83
11.85
11.71
11.74
29,356,648
-0.31(-2.56%)
Apr 29, 2024
11.90
12.06
11.89
12.04
21,217,526
+0.20(+1.71%)
Apr 26, 2024
11.75
11.91
11.73
11.84
22,228,504
+0.21(+1.82%)
Apr 25, 2024
11.69
11.70
11.54
11.63
34,186,460
-0.30(-2.51%)
Apr 24, 2024
11.98
12.02
11.77
11.93
37,808,340
+0.15(+1.31%)
Apr 23, 2024
11.62
11.85
11.53
11.77
32,577,080
+0.01(+0.08%)
Apr 22, 2024
11.59
11.84
11.53
11.76
32,396,274
+0.02(+0.16%)
Apr 19, 2024
11.43
11.79
11.42
11.75
36,178,112
+0.33(+2.87%)
Apr 18, 2024
11.47
11.54
11.32
11.42
26,759,792
-0.01(-0.08%)
Apr 17, 2024
11.63
11.70
11.39
11.43
36,098,312
+0.17(+1.54%)
Apr 16, 2024
11.27
11.32
11.11
11.25
42,552,116
-0.32(-2.75%)
Apr 15, 2024
11.60
11.71
11.52
11.57
33,662,144
-0.02(-0.17%)
Apr 12, 2024
11.81
11.93
11.53
11.59
32,329,154
-0.14(-1.23%)
Apr 11, 2024
11.73
11.79
11.63
11.74
26,285,768
+0.02(+0.16%)
Apr 10, 2024
11.78
11.91
11.65
11.72
29,957,092
-0.34(-2.80%)
Apr 09, 2024
12.15
12.22
11.94
12.05
34,804,260
+0.00(+0.00%)
Apr 08, 2024
11.64
12.11
11.63
12.05
63,244,412
+0.68(+5.93%)
Apr 05, 2024
11.52
11.52
11.31
11.38
23,940,704
-0.12(-1.01%)
Apr 04, 2024
11.69
11.76
11.48
11.49
43,260,248
-0.15(-1.32%)
Apr 03, 2024
11.68
11.72
11.50
11.65
31,113,352
-0.18(-1.55%)
Apr 02, 2024
11.77
11.97
11.75
11.83
34,521,904
+0.15(+1.32%)
Apr 01, 2024
11.80
11.85
11.62
11.68
27,490,616
-0.08(-0.66%)
Mar 28, 2024
11.63
11.76
11.72
11.76
29,276,366
+0.02(+0.16%)
Mar 27, 2024
11.54
11.75
11.53
11.74
23,556,554
+0.14(+1.25%)
Mar 26, 2024
11.68
11.71
11.51
11.59
20,015,328
-0.13(-1.15%)
Mar 25, 2024
11.80
11.87
11.73
11.73
14,117,868
-0.02(-0.16%)
Mar 22, 2024
11.85
11.89
11.75
11.75
13,470,051
-0.19(-1.62%)
Mar 21, 2024
12.06
12.10
11.93
11.94
19,603,344
+0.00(+0.00%)
Mar 20, 2024
11.76
11.98
11.71
11.94
24,417,628
+0.16(+1.39%)
Mar 19, 2024
11.85
11.88
11.77
11.77
22,874,622
+0.09(+0.74%)
Mar 18, 2024
11.71
11.72
11.56
11.69
26,492,272
+0.15(+1.34%)
Mar 15, 2024
11.54
11.61
11.46
11.53
30,570,970
-0.14(-1.24%)
Mar 14, 2024
11.80
11.82
11.62
11.68
31,536,248
-0.16(-1.38%)
Mar 13, 2024
11.71
11.90
11.65
11.84
59,962,540
+0.07(+0.57%)
Mar 12, 2024
12.02
12.07
11.75
11.77
60,057,972
-0.07(-0.55%)
Mar 11, 2024
11.85
11.94
11.80
11.84
52,330,480
-0.33(-2.73%)
Mar 08, 2024
12.35
12.37
12.16
12.17
41,675,736
-0.28(-2.22%)
Mar 07, 2024
12.60
12.62
12.42
12.45
24,466,706
+0.02(+0.15%)
Mar 06, 2024
12.40
12.51
12.40
12.43
22,599,132
+0.22(+1.81%)
Mar 05, 2024
12.30
12.36
12.18
12.21
30,690,588
-0.19(-1.56%)
Mar 04, 2024
12.44
12.47
12.37
12.40
16,032,297
-0.05(-0.37%)
Mar 01, 2024
12.38
12.49
12.31
12.45
20,461,286
+0.07(+0.60%)
Feb 29, 2024
12.41
12.48
12.36
12.38
21,219,212
+0.04(+0.30%)
Feb 28, 2024
12.45
12.45
12.31
12.34
23,193,740
-0.23(-1.84%)
Feb 27, 2024
12.40
12.62
12.38
12.57
27,665,970
+0.42(+3.42%)
Feb 26, 2024
12.24
12.25
12.08
12.15
29,858,422
-0.28(-2.23%)
Feb 23, 2024
12.69
12.70
12.41
12.43
29,908,542
-0.04(-0.30%)
Feb 22, 2024
12.53
12.56
12.44
12.47
36,188,428
+0.07(+0.60%)
Feb 21, 2024
12.38
12.48
12.35
12.39
19,943,456
+0.06(+0.45%)
Feb 20, 2024
12.40
12.40
12.18
12.34
42,909,184
-0.24(-1.91%)
Feb 16, 2024
12.34
12.70
12.33
12.58
37,037,184
+0.37(+3.02%)
Feb 15, 2024
12.15
12.22
12.12
12.21
20,155,148
-0.02(-0.15%)
Feb 14, 2024
12.25
12.40
12.15
12.23
21,784,946
+0.08(+0.68%)
Feb 13, 2024
12.28
12.32
12.05
12.14
17,858,742
-0.25(-2.01%)
Feb 12, 2024
12.26
12.52
12.21
12.39
17,046,636
+0.16(+1.28%)
Feb 09, 2024
12.24
12.30
12.14
12.24
19,183,958
-0.01(-0.08%)
Feb 08, 2024
12.40
12.40
12.20
12.25
33,182,242
-0.20(-1.63%)
Feb 07, 2024
12.39
12.47
12.36
12.45
19,602,708
+0.07(+0.60%)
Feb 06, 2024
12.32
12.43
12.30
12.38
25,647,654
+0.25(+2.06%)
Feb 05, 2024
12.18
12.18
12.02
12.13
29,342,806
-0.14(-1.13%)
Feb 02, 2024
12.44
12.46
12.25
12.26
27,323,064
-0.40(-3.13%)
Feb 01, 2024
12.59
12.73
12.56
12.66
17,229,298
+0.03(+0.22%)
Jan 31, 2024
12.73
12.82
12.62
12.63
25,883,008
-0.18(-1.44%)
Jan 30, 2024
12.77
12.88
12.58
12.82
26,479,842
-0.09(-0.71%)
Jan 29, 2024
12.89
12.92
12.76
12.91
17,057,158
-0.17(-1.27%)
Jan 26, 2024
12.86
13.11
12.85
13.08
24,488,488
+0.30(+2.31%)
Jan 25, 2024
13.09
13.17
12.62
12.78
50,346,992
-0.30(-2.26%)
Jan 24, 2024
13.29
13.29
13.06
13.08
32,526,868
+0.13(+1.00%)
Jan 23, 2024
12.85
12.97
12.79
12.95
39,290,064
+0.38(+3.01%)
Jan 22, 2024
12.50
12.68
12.49
12.57
32,717,184
-0.17(-1.30%)
Jan 19, 2024
12.86
12.89
12.73
12.74
47,046,700
-0.22(-1.71%)
Jan 18, 2024
13.03
13.04
12.92
12.96
29,005,328
-0.02(-0.14%)
Jan 17, 2024
13.02
13.09
12.91
12.97
30,372,272
-0.23(-1.75%)
Jan 16, 2024
13.38
13.42
13.15
13.21
30,240,138
-0.42(-3.11%)
Jan 12, 2024
13.80
13.86
13.59
13.63
16,604,398
-0.10(-0.74%)
Jan 11, 2024
13.74
13.78
13.59
13.73
22,664,122
+0.10(+0.74%)
Jan 10, 2024
13.62
13.66
13.56
13.63
17,347,782
-0.15(-1.07%)
Jan 09, 2024
13.86
13.90
13.75
13.78
15,082,088
-0.31(-2.23%)
Jan 08, 2024
13.95
14.12
13.89
14.09
14,492,630
-0.03(-0.20%)
Jan 05, 2024
14.08
14.21
14.03
14.12
15,712,550
-0.12(-0.84%)
Jan 04, 2024
14.25
14.32
14.17
14.24
19,157,186
-0.18(-1.22%)
Jan 03, 2024
14.25
14.45
14.23
14.41
16,986,218
-0.08(-0.57%)
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
.