Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.146	6.152	6.031	6.109	43,962,028	+0.08(+1.31%)
Sep 28, 2017	5.994	6.043	5.934	6.031	42,479,132	-0.03(-0.50%)
Sep 27, 2017			5.879	6.061	64,674,752	+0.05(+0.91%)
Sep 26, 2017	6.037	6.094	6.006	6.006	35,922,324	+0.03(+0.51%)
Sep 25, 2017	6.219	6.219	5.946	5.976	63,585,464	-0.19(-3.05%)
Sep 22, 2017	6.237	6.237	6.140	6.164	47,669,700	-0.10(-1.55%)
Sep 21, 2017	6.213	6.316	6.188	6.261	69,759,192	-0.16(-2.55%)
Sep 20, 2017	6.558	6.568	6.304	6.425	59,801,036	-0.12(-1.76%)
Sep 19, 2017	6.516	6.552	6.413	6.540	49,934,780	-0.08(-1.19%)
Sep 18, 2017	6.583	6.662	6.564	6.619	37,736,388	+0.04(+0.55%)
Sep 15, 2017	6.492	6.607	6.473	6.583	42,739,220	+0.07(+1.02%)
Sep 14, 2017	6.534	6.540	6.395	6.516	68,560,336	-0.18(-2.72%)
Sep 13, 2017	6.722	6.740	6.607	6.698	52,082,496	-0.15(-2.21%)
Sep 12, 2017	6.850	6.935	6.807	6.850	33,251,162	+0.02(+0.36%)
Sep 11, 2017	6.819	6.892	6.795	6.825	32,717,766	+0.08(+1.26%)
Sep 08, 2017	6.959	6.989	6.722	6.740	73,929,056	-0.32(-4.55%)
Sep 07, 2017	6.989	7.107	6.971	7.062	27,745,424	+0.08(+1.22%)
Sep 06, 2017	6.904	7.013	6.868	6.977	42,691,460	+0.07(+1.05%)
Sep 05, 2017	7.044	7.065	6.795	6.904	75,958,312	+0.05(+0.71%)

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.