Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.18 +0.34 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.002 5.174 4.990 5.044 72,619,128 -0.04(-0.70%)
Nov 29, 2016 5.169 5.222 5.020 5.079 86,095,336 -0.33(-6.04%)
Nov 28, 2016 5.014 5.454 4.990 5.406 103,898,792 +0.40(+8.08%)
Nov 25, 2016 4.943 5.014 4.842 5.002 41,026,120 +0.02(+0.36%)
Nov 23, 2016 4.984 4.984 4.984 0 +0.06(+1.21%)
Nov 22, 2016 4.818 4.937 4.753 4.925 90,243,664 +0.37(+8.22%)
Nov 21, 2016 4.420 4.592 4.414 4.551 60,522,116 +0.25(+5.80%)
Nov 18, 2016 4.194 4.337 4.159 4.301 47,930,664 -0.04(-0.96%)
Nov 17, 2016 4.372 4.444 4.301 4.343 44,635,584 +0.00(+0.00%)
Nov 16, 2016 4.331 4.361 4.195 4.343 36,426,888 -0.01(-0.14%)
Nov 15, 2016 4.343 4.381 4.087 4.349 48,674,520 -0.22(-4.81%)
Nov 14, 2016 4.569 4.598 4.402 4.569 72,385,304 +0.00(+0.00%)
Nov 11, 2016 4.776 4.776 4.491 4.569 99,881,928 -0.18(-3.87%)
Nov 10, 2016 4.687 4.812 4.574 4.753 87,085,096 +0.14(+3.09%)
Nov 09, 2016 4.586 4.770 4.557 4.610 109,502,856 +0.13(+2.92%)
Nov 08, 2016 4.283 4.545 4.242 4.479 75,306,608 +0.22(+5.16%)
Nov 07, 2016 4.188 4.283 4.165 4.260 54,595,928 +0.30(+7.50%)
Nov 04, 2016 3.957 4.052 3.915 3.963 41,288,580 -0.05(-1.33%)
Nov 03, 2016 4.111 4.141 3.998 4.016 49,820,852 +0.02(+0.60%)
Nov 02, 2016 4.052 4.099 3.980 3.992 46,485,328 -0.11(-2.61%)
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.