Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.