Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.14 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.840 6.871 6.717 6.834 69,699,088 +0.16(+2.41%)
Aug 30, 2017 6.674 6.735 6.630 6.674 31,552,856 -0.02(-0.37%)
Aug 29, 2017 6.587 6.723 6.556 6.698 37,105,868 +0.02(+0.28%)
Aug 28, 2017 6.587 6.729 6.556 6.680 39,166,348 +0.09(+1.31%)
Aug 25, 2017 6.643 6.664 6.519 6.593 52,259,244 -0.02(-0.37%)
Aug 24, 2017 6.420 6.667 6.383 6.618 57,719,996 +0.24(+3.78%)
Aug 23, 2017 6.167 6.377 6.158 6.377 45,294,980 +0.20(+3.30%)
Aug 22, 2017 6.260 6.309 6.155 6.173 35,705,876 +0.01(+0.10%)
Aug 21, 2017 6.272 6.315 6.149 6.167 54,800,368 -0.02(-0.40%)
Aug 18, 2017 6.167 6.248 6.075 6.192 49,551,364 +0.19(+3.19%)
Aug 17, 2017 6.204 6.235 5.988 6.001 50,821,264 -0.23(-3.76%)
Aug 16, 2017 6.124 6.260 6.081 6.235 73,371,000 +0.20(+3.27%)
Aug 15, 2017 5.988 6.050 5.902 6.038 34,726,960 +0.03(+0.51%)
Aug 14, 2017 5.951 6.093 5.951 6.007 54,672,452 +0.02(+0.41%)
Aug 11, 2017 5.994 6.069 5.902 5.982 40,746,364 -0.10(-1.62%)
Aug 10, 2017 6.241 6.260 6.075 6.081 48,310,316 -0.12(-1.89%)
Aug 09, 2017 6.229 6.303 6.180 6.198 46,099,064 -0.10(-1.57%)
Aug 08, 2017 6.266 6.417 6.186 6.297 71,939,056 -0.09(-1.45%)
Aug 07, 2017 6.235 6.396 6.229 6.390 39,819,212 +0.23(+3.81%)
Aug 04, 2017 6.106 6.211 6.038 6.155 34,891,208 +0.09(+1.53%)
Aug 03, 2017 6.118 6.118 6.038 6.062 21,157,780 -0.05(-0.81%)
Aug 02, 2017 6.007 6.161 5.970 6.112 39,050,248 +0.01(+0.10%)
Aug 01, 2017 6.112 6.149 6.058 6.106 34,230,364 -0.09(-1.40%)
Jul 31, 2017 6.130 6.223 6.099 6.192 60,964,064 +0.22(+3.72%)
Jul 28, 2017 5.803 5.982 5.781 5.970 41,809,188 +0.16(+2.76%)
Jul 27, 2017 5.785 5.886 5.704 5.809 40,213,632 +0.01(+0.21%)
Jul 26, 2017 5.914 5.945 5.781 5.797 66,697,316 -0.11(-1.88%)
Jul 25, 2017 5.809 5.964 5.803 5.908 89,490,072 +0.23(+4.13%)
Jul 24, 2017 5.599 5.692 5.581 5.673 33,920,884 +0.10(+1.88%)
Jul 21, 2017 5.695 5.704 5.538 5.568 46,542,512 -0.07(-1.20%)
Jul 20, 2017 5.741 5.772 5.599 5.636 46,258,328 -0.18(-3.08%)
Jul 19, 2017 5.865 5.888 5.791 5.815 27,089,742 +0.00(+0.00%)
Jul 18, 2017 5.778 5.834 5.723 5.815 34,383,724 +0.07(+1.29%)
Jul 17, 2017 5.785 5.859 5.723 5.741 52,601,592 +0.03(+0.54%)
Jul 14, 2017 5.667 5.741 5.646 5.710 38,868,316 +0.11(+1.98%)
Jul 13, 2017 5.741 5.748 5.550 5.599 82,138,928 -0.15(-2.58%)
Jul 12, 2017 5.741 5.766 5.599 5.748 39,918,236 +0.06(+1.09%)
Jul 11, 2017 5.630 5.704 5.618 5.686 32,716,666 +0.07(+1.32%)
Jul 10, 2017 5.439 5.624 5.408 5.612 40,698,284 +0.20(+3.65%)
Jul 07, 2017 5.488 5.501 5.311 5.414 37,758,772 +0.01(+0.11%)
Jul 06, 2017 5.377 5.408 5.285 5.408 36,526,080 +0.01(+0.23%)
Jul 05, 2017 5.525 5.544 5.322 5.396 50,303,476 -0.11(-2.02%)
Jul 03, 2017 5.476 5.562 5.470 5.507 20,389,360 +0.10(+1.94%)
Jun 30, 2017 5.408 5.457 5.346 5.402 28,640,524 +0.01(+0.11%)
Jun 29, 2017 5.470 5.513 5.328 5.396 35,962,692 +0.01(+0.23%)
Jun 28, 2017 5.334 5.426 5.288 5.383 44,649,508 +0.19(+3.56%)
Jun 27, 2017 5.260 5.402 5.192 5.198 61,512,416 +0.05(+0.96%)
Jun 26, 2017 5.136 5.167 5.087 5.149 33,141,354 +0.10(+2.08%)
Jun 23, 2017 5.050 5.112 4.957 5.044 45,965,188 +0.04(+0.86%)
Jun 22, 2017 4.920 5.093 4.920 5.001 63,479,924 +0.09(+1.89%)
Jun 21, 2017 4.877 4.976 4.852 4.908 40,613,936 +0.11(+2.32%)
Jun 20, 2017 4.877 4.889 4.741 4.797 42,297,136 -0.16(-3.24%)
Jun 19, 2017 4.883 5.062 4.883 4.957 41,752,456 +0.09(+1.90%)
Jun 16, 2017 4.846 4.886 4.772 4.865 40,214,124 +0.02(+0.51%)
Jun 15, 2017 4.809 4.886 4.723 4.840 47,159,244 -0.07(-1.38%)
Jun 14, 2017 5.025 5.031 4.865 4.908 41,741,288 -0.03(-0.63%)
Jun 13, 2017 4.951 5.007 4.883 4.939 45,311,628 -0.08(-1.60%)
Jun 12, 2017 5.130 5.155 4.939 5.019 45,583,928 -0.11(-2.17%)
Jun 09, 2017 5.099 5.204 5.093 5.130 43,709,892 +0.02(+0.48%)
Jun 08, 2017 4.982 5.161 4.960 5.105 47,284,844 +0.10(+2.10%)
Jun 07, 2017 5.056 5.068 4.951 5.001 26,817,782 -0.02(-0.49%)
Jun 06, 2017 5.019 5.118 5.007 5.025 30,472,052 +0.03(+0.62%)
Jun 05, 2017 4.982 5.031 4.926 4.994 34,822,120 -0.07(-1.46%)
Jun 02, 2017 5.136 5.136 5.025 5.068 36,820,080 +0.01(+0.24%)
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.