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 (%)
Mar 31, 2017 5.600 5.785 5.522 5.678 44,445,324 -0.02(-0.42%)
Mar 30, 2017 5.725 5.821 5.696 5.702 40,496,904 -0.05(-0.83%)
Mar 29, 2017 5.648 5.851 5.648 5.749 36,977,068 +0.09(+1.58%)
Mar 28, 2017 5.660 5.731 5.594 5.660 46,888,720 +0.08(+1.39%)
Mar 27, 2017 5.313 5.636 5.199 5.582 58,529,304 +0.02(+0.43%)
Mar 24, 2017 5.576 5.600 5.486 5.558 44,308,640 -0.01(-0.21%)
Mar 23, 2017 5.600 5.678 5.421 5.570 52,537,356 -0.13(-2.20%)
Mar 22, 2017 5.510 5.827 5.486 5.696 52,242,280 +0.05(+0.95%)
Mar 21, 2017 5.988 6.042 5.606 5.642 66,639,620 -0.51(-8.26%)
Mar 20, 2017 5.994 6.186 5.953 6.150 28,549,322 +0.10(+1.58%)
Mar 17, 2017 6.233 6.305 6.054 6.054 39,163,400 -0.18(-2.88%)
Mar 16, 2017 6.443 6.455 6.189 6.233 40,679,520 -0.15(-2.34%)
Mar 15, 2017 6.012 6.401 5.947 6.383 79,675,040 +0.49(+8.32%)
Mar 14, 2017 5.779 5.947 5.721 5.893 36,970,232 +0.01(+0.20%)
Mar 13, 2017 5.857 5.959 5.809 5.881 47,714,356 +0.22(+3.91%)
Mar 10, 2017 5.779 5.791 5.612 5.660 41,577,272 +0.01(+0.11%)
Mar 09, 2017 5.570 5.749 5.540 5.654 53,559,196 +0.00(+0.00%)
Mar 08, 2017 5.875 5.887 5.618 5.654 52,011,852 -0.28(-4.73%)
Mar 07, 2017 6.030 6.042 5.890 5.935 31,786,254 -0.01(-0.10%)
Mar 06, 2017 5.917 6.012 5.875 5.941 36,728,508 -0.14(-2.36%)
Mar 03, 2017 6.024 6.126 5.947 6.084 38,398,016 +0.13(+2.21%)
Mar 02, 2017 6.281 6.341 5.923 5.953 55,483,456 -0.44(-6.83%)
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.