Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.251 6.275 6.066 6.084 45,800,848 -0.08(-1.26%)
Jan 30, 2017 6.305 6.305 6.150 6.162 35,172,940 -0.22(-3.37%)
Jan 27, 2017 6.407 6.419 6.317 6.377 27,846,458 +0.03(+0.47%)
Jan 26, 2017 6.377 6.472 6.305 6.347 36,404,212 -0.10(-1.48%)
Jan 25, 2017 6.419 6.544 6.311 6.443 53,114,712 +0.01(+0.19%)
Jan 24, 2017 6.449 6.550 6.269 6.431 68,951,016 +0.15(+2.38%)
Jan 23, 2017 6.168 6.302 6.078 6.281 52,668,172 +0.29(+4.79%)
Jan 20, 2017 5.833 6.084 5.812 5.994 46,824,828 +0.14(+2.35%)
Jan 19, 2017 5.881 5.911 5.767 5.857 38,236,976 -0.08(-1.41%)
Jan 18, 2017 5.797 6.048 5.773 5.941 71,870,520 +0.26(+4.52%)
Jan 17, 2017 5.702 5.797 5.648 5.684 50,297,552 -0.04(-0.73%)
Jan 13, 2017 5.725 5.725 5.725 0 +0.08(+1.48%)
Jan 12, 2017 5.600 5.707 5.570 5.642 56,261,308 +0.08(+1.40%)
Jan 11, 2017 5.307 5.588 5.247 5.564 78,209,472 +0.21(+3.91%)
Jan 10, 2017 5.152 5.367 5.140 5.355 51,102,356 +0.44(+9.00%)
Jan 09, 2017 4.966 5.008 4.902 4.913 34,716,348 +0.14(+2.88%)
Jan 06, 2017 4.871 4.966 4.775 4.775 29,328,294 -0.19(-3.73%)
Jan 05, 2017 4.829 5.020 4.823 4.960 40,913,080 +0.15(+3.11%)
Jan 04, 2017 4.799 4.853 4.686 4.811 24,926,206 +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.