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 (%)
May 31, 2017 5.346 5.346 5.112 5.167 61,795,484 -0.24(-4.45%)
May 30, 2017 5.334 5.482 5.285 5.408 40,795,548 +0.14(+2.70%)
May 26, 2017 5.235 5.297 5.186 5.266 26,334,836 +0.04(+0.71%)
May 25, 2017 5.167 5.263 5.136 5.229 40,313,920 +0.01(+0.12%)
May 24, 2017 5.204 5.272 5.149 5.223 43,128,972 -0.10(-1.97%)
May 23, 2017 5.161 5.368 5.155 5.328 40,837,644 +0.09(+1.65%)
May 22, 2017 5.155 5.307 5.124 5.241 45,447,056 +0.04(+0.83%)
May 19, 2017 5.149 5.278 5.112 5.198 40,839,068 +0.26(+5.25%)
May 18, 2017 4.624 5.087 4.612 4.939 137,882,608 -0.33(-6.32%)
May 17, 2017 5.420 5.426 5.247 5.272 36,754,828 -0.14(-2.62%)
May 16, 2017 5.359 5.451 5.309 5.414 44,540,548 +0.16(+3.06%)
May 15, 2017 5.155 5.272 5.149 5.254 39,050,792 +0.15(+3.03%)
May 12, 2017 5.130 5.186 5.081 5.099 32,481,442 -0.04(-0.84%)
May 11, 2017 5.161 5.229 5.105 5.143 42,785,448 -0.02(-0.36%)
May 10, 2017 5.266 5.272 5.105 5.161 43,855,908 +0.06(+1.21%)
May 09, 2017 5.087 5.198 5.062 5.099 61,230,364 +0.08(+1.60%)
May 08, 2017 4.963 5.050 4.939 5.019 44,237,876 -0.02(-0.49%)
May 05, 2017 4.982 5.123 4.936 5.044 60,810,952 +0.14(+2.77%)
May 04, 2017 4.982 4.982 4.840 4.908 80,972,736 -0.25(-4.90%)
May 03, 2017 5.371 5.377 5.124 5.161 57,145,640 -0.28(-5.22%)
May 02, 2017 5.426 5.494 5.346 5.445 44,111,260 +0.09(+1.61%)
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.