Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.77 +0.13 (+0.78%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.529 7.643 7.491 7.605 49,635,844 +0.27(+3.72%)
Jul 28, 2017 7.128 7.347 7.101 7.332 34,040,284 +0.20(+2.76%)
Jul 27, 2017 7.105 7.230 7.006 7.135 32,741,214 +0.02(+0.21%)
Jul 26, 2017 7.264 7.302 7.101 7.120 54,303,752 -0.14(-1.88%)
Jul 25, 2017 7.135 7.325 7.128 7.256 72,861,208 +0.29(+4.13%)
Jul 24, 2017 6.877 6.991 6.855 6.968 27,617,774 +0.13(+1.88%)
Jul 21, 2017 6.995 7.006 6.801 6.839 37,894,072 -0.08(-1.20%)
Jul 20, 2017 7.052 7.090 6.877 6.923 37,662,696 -0.22(-3.08%)
Jul 19, 2017 7.203 7.232 7.112 7.143 22,055,980 +0.00(+0.00%)
Jul 18, 2017 7.097 7.165 7.029 7.143 27,994,606 +0.09(+1.29%)
Jul 17, 2017 7.105 7.196 7.029 7.052 42,827,268 +0.04(+0.54%)
Jul 14, 2017 6.961 7.052 6.934 7.014 31,645,882 +0.14(+1.98%)
Jul 13, 2017 7.052 7.059 6.817 6.877 66,876,036 -0.18(-2.58%)
Jul 12, 2017 7.052 7.082 6.877 7.059 32,500,710 +0.08(+1.09%)
Jul 11, 2017 6.915 7.006 6.900 6.983 26,637,320 +0.09(+1.32%)
Jul 10, 2017 6.680 6.908 6.642 6.892 33,135,810 +0.24(+3.65%)
Jul 07, 2017 6.741 6.756 6.523 6.650 30,742,510 +0.01(+0.11%)
Jul 06, 2017 6.604 6.642 6.491 6.642 29,738,876 +0.02(+0.23%)
Jul 05, 2017 6.786 6.809 6.536 6.627 40,956,184 -0.14(-2.02%)
Jul 03, 2017 6.726 6.832 6.718 6.764 16,600,649 +0.13(+1.94%)
Jun 30, 2017 6.642 6.703 6.566 6.635 23,318,598 +0.01(+0.11%)
Jun 29, 2017 6.718 6.771 6.544 6.627 29,280,176 +0.02(+0.23%)
Jun 28, 2017 6.551 6.665 6.494 6.612 36,352,824 +0.23(+3.56%)
Jun 27, 2017 6.460 6.635 6.377 6.384 50,082,300 +0.06(+0.96%)
Jun 26, 2017 6.309 6.347 6.248 6.324 26,983,092 +0.13(+2.08%)
Jun 23, 2017 6.202 6.278 6.089 6.195 37,424,028 +0.05(+0.86%)
Jun 22, 2017 6.043 6.256 6.043 6.142 51,684,208 +0.11(+1.89%)
Jun 21, 2017 5.990 6.111 5.960 6.028 33,067,136 +0.14(+2.32%)
Jun 20, 2017 5.990 6.005 5.823 5.892 34,437,568 -0.20(-3.24%)
Jun 19, 2017 5.998 6.218 5.998 6.089 33,994,096 +0.11(+1.90%)
Jun 16, 2017 5.952 6.002 5.861 5.975 32,741,612 +0.03(+0.51%)
Jun 15, 2017 5.907 6.002 5.801 5.945 38,396,208 -0.08(-1.38%)
Jun 14, 2017 6.172 6.180 5.975 6.028 33,985,004 -0.04(-0.62%)
Jun 13, 2017 6.081 6.149 5.998 6.066 36,891,908 -0.10(-1.60%)
Jun 12, 2017 6.301 6.331 6.066 6.165 37,113,612 -0.14(-2.17%)
Jun 09, 2017 6.263 6.392 6.256 6.301 35,587,808 +0.03(+0.48%)
Jun 08, 2017 6.119 6.339 6.093 6.271 38,498,468 +0.13(+2.10%)
Jun 07, 2017 6.210 6.225 6.081 6.142 21,834,554 -0.03(-0.49%)
Jun 06, 2017 6.165 6.286 6.149 6.172 24,809,794 +0.04(+0.62%)
Jun 05, 2017 6.119 6.180 6.051 6.134 28,351,542 -0.09(-1.46%)
Jun 02, 2017 6.309 6.309 6.172 6.225 29,978,246 +0.02(+0.24%)
Jun 01, 2017 6.354 6.384 6.202 6.210 29,216,582 -0.14(-2.15%)
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%)
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.