Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.269 5.359 5.244 5.293 27,833,202 +0.10(+1.90%)
Apr 27, 2017 5.411 5.417 5.096 5.195 61,273,904 -0.19(-3.55%)
Apr 26, 2017 5.441 5.534 5.373 5.386 54,477,764 -0.14(-2.46%)
Apr 25, 2017 5.361 5.540 5.324 5.522 47,930,128 +0.12(+2.29%)
Apr 24, 2017 5.466 5.466 5.343 5.398 39,139,356 +0.10(+1.90%)
Apr 21, 2017 5.393 5.417 5.268 5.298 49,097,512 +0.03(+0.57%)
Apr 20, 2017 5.226 5.339 5.154 5.268 56,197,288 +0.19(+3.64%)
Apr 19, 2017 5.232 5.256 5.059 5.083 45,036,920 -0.04(-0.70%)
Apr 18, 2017 5.094 5.172 5.029 5.118 57,863,748 -0.14(-2.61%)
Apr 17, 2017 5.226 5.274 5.136 5.256 45,122,792 +0.05(+0.92%)
Apr 13, 2017 5.244 5.339 5.196 5.208 40,421,216 -0.01(-0.23%)
Apr 12, 2017 5.309 5.315 5.169 5.220 59,327,016 -0.24(-4.48%)
Apr 11, 2017 5.536 5.536 5.265 5.465 52,362,416 -0.05(-0.97%)
Apr 10, 2017 5.513 5.554 5.387 5.519 35,934,692 +0.01(+0.11%)
Apr 07, 2017 5.375 5.653 5.345 5.513 53,126,008 +0.04(+0.76%)
Apr 06, 2017 5.656 5.710 5.447 5.471 52,266,628 -0.16(-2.86%)
Apr 05, 2017 6.020 6.032 5.620 5.632 57,015,076 -0.26(-4.36%)
Apr 04, 2017 5.668 5.913 5.656 5.889 40,042,572 +0.22(+3.90%)
Apr 03, 2017 5.704 5.757 5.572 5.668 37,029,028 -0.01(-0.11%)
Mar 31, 2017 5.596 5.781 5.519 5.674 44,475,264 -0.02(-0.42%)
Mar 30, 2017 5.722 5.817 5.692 5.698 40,524,184 -0.05(-0.83%)
Mar 29, 2017 5.644 5.847 5.644 5.745 37,001,976 +0.09(+1.58%)
Mar 28, 2017 5.656 5.728 5.590 5.656 46,920,308 +0.08(+1.39%)
Mar 27, 2017 5.309 5.632 5.196 5.578 58,568,732 +0.02(+0.43%)
Mar 24, 2017 5.572 5.596 5.483 5.554 44,338,488 -0.01(-0.21%)
Mar 23, 2017 5.596 5.674 5.417 5.566 52,572,748 -0.13(-2.20%)
Mar 22, 2017 5.507 5.823 5.483 5.692 52,277,472 +0.05(+0.95%)
Mar 21, 2017 5.984 6.038 5.602 5.638 66,684,512 -0.51(-8.26%)
Mar 20, 2017 5.990 6.181 5.949 6.146 28,568,554 +0.10(+1.58%)
Mar 17, 2017 6.229 6.301 6.050 6.050 39,189,784 -0.18(-2.88%)
Mar 16, 2017 6.438 6.450 6.184 6.229 40,706,924 -0.15(-2.34%)
Mar 15, 2017 6.008 6.396 5.943 6.379 79,728,712 +0.49(+8.32%)
Mar 14, 2017 5.775 5.943 5.717 5.889 36,995,140 +0.01(+0.20%)
Mar 13, 2017 5.853 5.955 5.805 5.877 47,746,500 +0.22(+3.91%)
Mar 10, 2017 5.775 5.787 5.608 5.656 41,605,284 +0.01(+0.11%)
Mar 09, 2017 5.566 5.745 5.536 5.650 53,595,276 +0.00(+0.00%)
Mar 08, 2017 5.871 5.883 5.614 5.650 52,046,892 -0.28(-4.73%)
Mar 07, 2017 6.026 6.038 5.886 5.931 31,807,668 -0.01(-0.10%)
Mar 06, 2017 5.913 6.008 5.871 5.937 36,753,248 -0.14(-2.36%)
Mar 03, 2017 6.020 6.122 5.943 6.080 38,423,880 +0.13(+2.21%)
Mar 02, 2017 6.277 6.337 5.919 5.949 55,520,832 -0.44(-6.83%)
Mar 01, 2017 6.370 6.426 6.265 6.385 51,710,612 +0.20(+3.28%)
Feb 28, 2017 6.259 6.319 6.080 6.181 38,931,488 -0.16(-2.45%)
Feb 27, 2017 6.343 6.528 6.265 6.337 34,267,688 +0.05(+0.86%)
Feb 24, 2017 6.247 6.510 6.178 6.283 66,695,864 -0.14(-2.14%)
Feb 23, 2017 6.809 6.838 6.367 6.420 72,740,104 -0.29(-4.36%)
Feb 22, 2017 6.695 6.726 6.582 6.713 52,142,552 -0.17(-2.43%)
Feb 21, 2017 6.976 6.988 6.797 6.880 55,713,692 +0.33(+5.01%)
Feb 17, 2017 6.552 6.552 6.552 0 +0.07(+1.01%)
Feb 16, 2017 6.701 6.719 6.477 6.486 53,161,664 -0.15(-2.25%)
Feb 15, 2017 6.671 6.743 6.552 6.635 61,658,148 -0.03(-0.45%)
Feb 14, 2017 6.695 6.743 6.492 6.665 45,493,004 -0.11(-1.59%)
Feb 13, 2017 6.510 6.862 6.510 6.773 107,991,624 +0.53(+8.41%)
Feb 10, 2017 6.211 6.271 6.158 6.247 48,698,272 +0.30(+5.02%)
Feb 09, 2017 5.835 5.969 5.805 5.949 40,582,616 +0.11(+1.94%)
Feb 08, 2017 5.775 5.856 5.725 5.835 37,323,456 +0.08(+1.45%)
Feb 07, 2017 5.895 5.901 5.737 5.751 37,207,080 +0.04(+0.73%)
Feb 06, 2017 5.799 5.883 5.692 5.710 53,981,712 -0.10(-1.75%)
Feb 03, 2017 6.008 6.068 5.793 5.811 51,516,204 -0.41(-6.62%)
Feb 02, 2017 6.319 6.343 6.184 6.223 29,299,100 -0.04(-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.