Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.00 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.779 6.797 6.562 6.606 49,275,704 -0.19(-2.82%)
Nov 29, 2017 6.939 6.982 6.791 6.797 46,293,084 -0.20(-2.82%)
Nov 28, 2017 6.816 7.050 6.791 6.995 76,175,424 +0.26(+3.85%)
Nov 27, 2017 6.797 6.803 6.714 6.735 24,564,468 -0.04(-0.64%)
Nov 24, 2017 6.754 6.871 6.741 6.779 24,355,236 +0.13(+1.95%)
Nov 22, 2017 6.556 6.692 6.544 6.649 53,257,260 +0.19(+2.96%)
Nov 21, 2017 6.346 6.482 6.328 6.457 52,600,092 +0.21(+3.36%)
Nov 20, 2017 6.297 6.297 6.136 6.248 35,812,056 +0.01(+0.10%)
Nov 17, 2017 6.130 6.285 6.087 6.241 28,818,538 +0.09(+1.40%)
Nov 16, 2017 6.136 6.173 6.038 6.155 35,471,144 +0.07(+1.12%)
Nov 15, 2017 5.914 6.093 5.883 6.087 39,080,456 +0.06(+0.92%)
Nov 14, 2017 6.167 6.201 5.951 6.032 54,490,992 -0.20(-3.27%)
Nov 13, 2017 6.136 6.291 6.124 6.235 30,970,434 +0.02(+0.30%)
Nov 10, 2017 6.192 6.241 6.118 6.217 35,540,064 -0.04(-0.59%)
Nov 09, 2017 6.272 6.315 6.192 6.254 30,311,432 -0.16(-2.50%)
Nov 08, 2017 6.439 6.445 6.328 6.414 29,381,932 +0.04(+0.68%)
Nov 07, 2017 6.445 6.464 6.315 6.371 41,914,724 -0.13(-1.99%)
Nov 06, 2017 6.377 6.507 6.371 6.501 49,464,288 +0.27(+4.36%)
Nov 03, 2017 6.291 6.309 6.143 6.229 50,339,600 -0.10(-1.66%)
Nov 02, 2017 6.220 6.334 6.155 6.334 39,108,160 +0.14(+2.19%)
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.