Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.566 6.566 6.278 6.347 50,312,768 -0.30(-4.45%)
May 30, 2017 6.551 6.733 6.491 6.642 33,215,000 +0.17(+2.70%)
May 26, 2017 6.430 6.506 6.369 6.468 21,441,350 +0.05(+0.71%)
May 25, 2017 6.347 6.464 6.309 6.422 32,822,866 +0.01(+0.12%)
May 24, 2017 6.392 6.475 6.324 6.415 35,114,832 -0.13(-1.97%)
May 23, 2017 6.339 6.593 6.331 6.544 33,249,272 +0.11(+1.65%)
May 22, 2017 6.331 6.518 6.293 6.438 37,002,176 +0.05(+0.83%)
May 19, 2017 6.324 6.483 6.278 6.384 33,250,432 +0.32(+5.25%)
May 18, 2017 5.679 6.248 5.664 6.066 112,261,536 -0.41(-6.32%)
May 17, 2017 6.657 6.665 6.445 6.475 29,925,118 -0.17(-2.62%)
May 16, 2017 6.582 6.695 6.521 6.650 36,264,112 +0.20(+3.06%)
May 15, 2017 6.331 6.475 6.324 6.453 31,794,452 +0.19(+3.03%)
May 12, 2017 6.301 6.369 6.240 6.263 26,445,804 -0.05(-0.84%)
May 11, 2017 6.339 6.422 6.271 6.316 34,835,140 -0.02(-0.36%)
May 10, 2017 6.468 6.475 6.271 6.339 35,706,688 +0.08(+1.21%)
May 09, 2017 6.248 6.384 6.218 6.263 49,852,660 +0.10(+1.60%)
May 08, 2017 6.096 6.202 6.066 6.165 36,017,680 -0.03(-0.49%)
May 05, 2017 6.119 6.293 6.062 6.195 49,511,180 +0.17(+2.77%)
May 04, 2017 6.119 6.119 5.945 6.028 65,926,540 -0.31(-4.90%)
May 03, 2017 6.597 6.604 6.293 6.339 46,526,948 -0.35(-5.22%)
May 02, 2017 6.665 6.748 6.566 6.688 35,914,592 +0.11(+1.61%)
May 01, 2017 6.506 6.657 6.453 6.582 21,663,770 +0.08(+1.17%)
Apr 28, 2017 6.475 6.587 6.445 6.506 22,646,036 +0.12(+1.90%)
Apr 27, 2017 6.650 6.657 6.263 6.384 49,854,520 -0.24(-3.55%)
Apr 26, 2017 6.688 6.801 6.604 6.619 44,324,952 -0.17(-2.46%)
Apr 25, 2017 6.589 6.809 6.544 6.786 38,997,572 +0.15(+2.29%)
Apr 24, 2017 6.718 6.718 6.566 6.635 31,845,104 +0.12(+1.90%)
Apr 21, 2017 6.628 6.658 6.474 6.511 39,947,400 +0.04(+0.57%)
Apr 20, 2017 6.423 6.562 6.335 6.474 45,724,020 +0.23(+3.64%)
Apr 19, 2017 6.430 6.460 6.217 6.247 36,643,568 -0.04(-0.70%)
Apr 18, 2017 6.261 6.357 6.181 6.291 47,079,912 -0.17(-2.61%)
Apr 17, 2017 6.423 6.482 6.313 6.460 36,713,436 +0.06(+0.92%)
Apr 13, 2017 6.445 6.562 6.386 6.401 32,888,074 -0.01(-0.23%)
Apr 12, 2017 6.526 6.533 6.353 6.416 48,270,476 -0.30(-4.48%)
Apr 11, 2017 6.805 6.805 6.471 6.716 42,603,840 -0.07(-0.97%)
Apr 10, 2017 6.775 6.826 6.621 6.783 29,237,686 +0.01(+0.11%)
Apr 07, 2017 6.606 6.948 6.570 6.775 43,225,120 +0.05(+0.76%)
Apr 06, 2017 6.951 7.017 6.694 6.724 42,525,904 -0.20(-2.86%)
Apr 05, 2017 7.399 7.414 6.907 6.922 46,389,400 -0.32(-4.36%)
Apr 04, 2017 6.966 7.267 6.951 7.238 32,579,996 +0.27(+3.90%)
Apr 03, 2017 7.010 7.076 6.849 6.966 30,128,074 -0.01(-0.11%)
Mar 31, 2017 6.878 7.106 6.783 6.973 36,186,584 -0.03(-0.42%)
Mar 30, 2017 7.032 7.150 6.995 7.003 32,971,852 -0.06(-0.83%)
Mar 29, 2017 6.937 7.186 6.937 7.061 30,106,064 +0.11(+1.58%)
Mar 28, 2017 6.951 7.039 6.871 6.951 38,175,952 +0.10(+1.39%)
Mar 27, 2017 6.526 6.922 6.386 6.856 47,653,508 +0.03(+0.43%)
Mar 24, 2017 6.849 6.878 6.739 6.827 36,075,300 -0.01(-0.21%)
Mar 23, 2017 6.878 6.973 6.658 6.841 42,774,972 -0.15(-2.20%)
Mar 22, 2017 6.768 7.157 6.739 6.995 42,534,724 +0.07(+0.95%)
Mar 21, 2017 7.355 7.421 6.885 6.929 54,256,784 -0.62(-8.26%)
Mar 20, 2017 7.362 7.597 7.311 7.553 23,244,346 +0.12(+1.58%)
Mar 17, 2017 7.656 7.744 7.436 7.436 31,886,138 -0.22(-2.88%)
Mar 16, 2017 7.913 7.928 7.601 7.656 33,120,536 -0.18(-2.34%)
Mar 15, 2017 7.384 7.862 7.304 7.840 64,869,988 +0.60(+8.32%)
Mar 14, 2017 7.098 7.304 7.027 7.238 30,100,500 +0.01(+0.20%)
Mar 13, 2017 7.194 7.318 7.135 7.223 38,848,172 +0.27(+3.91%)
Mar 10, 2017 7.098 7.113 6.893 6.951 33,851,468 +0.01(+0.11%)
Mar 09, 2017 6.841 7.061 6.805 6.944 43,606,936 +0.00(+0.00%)
Mar 08, 2017 7.216 7.230 6.900 6.944 42,347,116 -0.34(-4.73%)
Mar 07, 2017 7.406 7.421 7.234 7.289 25,879,798 -0.01(-0.10%)
Mar 06, 2017 7.267 7.384 7.216 7.296 29,903,692 -0.18(-2.36%)
Mar 03, 2017 7.399 7.524 7.304 7.473 31,262,974 +0.16(+2.21%)
Mar 02, 2017 7.715 7.788 7.275 7.311 45,173,636 -0.54(-6.83%)
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.