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 (%)
Apr 28, 2017 5.272 5.363 5.247 5.297 27,814,464 +0.10(+1.90%)
Apr 27, 2017 5.414 5.420 5.099 5.198 61,232,652 -0.19(-3.55%)
Apr 26, 2017 5.445 5.538 5.377 5.389 54,441,088 -0.14(-2.46%)
Apr 25, 2017 5.365 5.544 5.328 5.525 47,897,856 +0.12(+2.29%)
Apr 24, 2017 5.470 5.470 5.346 5.402 39,113,004 +0.10(+1.90%)
Apr 21, 2017 5.397 5.421 5.271 5.301 49,064,460 +0.03(+0.57%)
Apr 20, 2017 5.229 5.343 5.158 5.271 56,159,456 +0.19(+3.64%)
Apr 19, 2017 5.235 5.259 5.062 5.086 45,006,600 -0.04(-0.70%)
Apr 18, 2017 5.098 5.176 5.032 5.122 57,824,796 -0.14(-2.61%)
Apr 17, 2017 5.229 5.277 5.140 5.259 45,092,416 +0.05(+0.92%)
Apr 13, 2017 5.247 5.343 5.199 5.211 40,394,008 -0.01(-0.23%)
Apr 12, 2017 5.313 5.319 5.173 5.223 59,287,080 -0.25(-4.48%)
Apr 11, 2017 5.540 5.540 5.268 5.468 52,327,164 -0.05(-0.97%)
Apr 10, 2017 5.516 5.557 5.391 5.522 35,910,500 +0.01(+0.11%)
Apr 07, 2017 5.379 5.657 5.349 5.516 53,090,240 +0.04(+0.76%)
Apr 06, 2017 5.660 5.713 5.451 5.474 52,231,444 -0.16(-2.86%)
Apr 05, 2017 6.024 6.036 5.624 5.636 56,976,692 -0.26(-4.36%)
Apr 04, 2017 5.672 5.917 5.660 5.893 40,015,616 +0.22(+3.90%)
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.