Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.499 7.499 7.499 0 +0.03(+0.41%)
Dec 28, 2017 7.438 7.481 7.419 7.468 20,320,264 +0.12(+1.58%)
Dec 27, 2017 7.413 7.425 7.346 7.352 19,758,406 -0.06(-0.74%)
Dec 26, 2017 7.297 7.425 7.248 7.407 26,278,552 +0.10(+1.34%)
Dec 22, 2017 7.358 7.376 7.278 7.309 19,346,096 -0.00(-0.03%)
Dec 21, 2017 7.244 7.329 7.214 7.311 37,710,280 +0.11(+1.52%)
Dec 20, 2017 7.104 7.244 7.092 7.202 45,767,936 +0.19(+2.68%)
Dec 19, 2017 6.989 7.038 6.947 7.013 29,168,540 +0.01(+0.09%)
Dec 18, 2017 6.922 7.026 6.904 7.007 38,123,300 +0.23(+3.40%)
Dec 15, 2017 6.710 6.844 6.692 6.777 50,390,260 +0.17(+2.57%)
Dec 14, 2017 6.577 6.655 6.571 6.607 35,271,384 -0.05(-0.82%)
Dec 13, 2017 6.649 6.686 6.592 6.662 41,914,444 -0.05(-0.72%)
Dec 12, 2017 6.455 6.710 6.455 6.710 48,872,228 +0.13(+2.03%)
Dec 11, 2017 6.583 6.637 6.552 6.577 31,022,090 +0.04(+0.56%)
Dec 08, 2017 6.583 6.607 6.492 6.540 37,850,776 +0.02(+0.37%)
Dec 07, 2017 6.413 6.528 6.401 6.516 32,995,160 -0.16(-2.36%)
Dec 06, 2017 6.680 6.728 6.601 6.674 37,107,248 -0.04(-0.63%)
Dec 05, 2017 6.804 6.959 6.716 6.716 51,366,044 -0.15(-2.21%)
Dec 04, 2017 6.765 6.922 6.753 6.868 72,120,264 +0.25(+3.85%)
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.