Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.836 6.866 6.713 6.829 69,746,040 +0.16(+2.41%)
Aug 30, 2017 6.669 6.731 6.626 6.669 31,574,112 -0.02(-0.37%)
Aug 29, 2017 6.583 6.718 6.552 6.694 37,130,868 +0.02(+0.28%)
Aug 28, 2017 6.583 6.725 6.552 6.675 39,192,732 +0.09(+1.31%)
Aug 25, 2017 6.638 6.660 6.515 6.589 52,294,452 -0.02(-0.37%)
Aug 24, 2017 6.416 6.663 6.379 6.614 57,758,884 +0.24(+3.78%)
Aug 23, 2017 6.163 6.373 6.154 6.373 45,325,496 +0.20(+3.30%)
Aug 22, 2017 6.256 6.305 6.151 6.169 35,729,928 +0.01(+0.10%)
Aug 21, 2017 6.268 6.311 6.145 6.163 54,837,284 -0.02(-0.40%)
Aug 18, 2017 6.163 6.243 6.071 6.188 49,584,744 +0.19(+3.19%)
Aug 17, 2017 6.200 6.231 5.984 5.997 50,855,504 -0.23(-3.76%)
Aug 16, 2017 6.120 6.256 6.077 6.231 73,420,432 +0.20(+3.27%)
Aug 15, 2017 5.984 6.046 5.898 6.034 34,750,356 +0.03(+0.51%)
Aug 14, 2017 5.947 6.089 5.947 6.003 54,709,284 +0.02(+0.41%)
Aug 11, 2017 5.990 6.064 5.898 5.978 40,773,812 -0.10(-1.62%)
Aug 10, 2017 6.237 6.256 6.071 6.077 48,342,864 -0.12(-1.89%)
Aug 09, 2017 6.225 6.299 6.176 6.194 46,130,120 -0.10(-1.57%)
Aug 08, 2017 6.262 6.413 6.182 6.293 71,987,520 -0.09(-1.45%)
Aug 07, 2017 6.231 6.391 6.225 6.385 39,846,036 +0.23(+3.81%)
Aug 04, 2017 6.101 6.206 6.034 6.151 34,914,716 +0.09(+1.53%)
Aug 03, 2017 6.114 6.114 6.034 6.058 21,172,034 -0.05(-0.81%)
Aug 02, 2017 6.003 6.157 5.966 6.108 39,076,556 +0.01(+0.10%)
Aug 01, 2017 6.108 6.145 6.054 6.101 34,253,424 -0.09(-1.40%)
Jul 31, 2017 6.126 6.219 6.095 6.188 61,005,136 +0.22(+3.72%)
Jul 28, 2017 5.799 5.978 5.778 5.966 41,837,352 +0.16(+2.76%)
Jul 27, 2017 5.781 5.882 5.700 5.805 40,240,724 +0.01(+0.21%)
Jul 26, 2017 5.910 5.941 5.778 5.793 66,742,252 -0.11(-1.88%)
Jul 25, 2017 5.805 5.960 5.799 5.904 89,550,360 +0.23(+4.14%)
Jul 24, 2017 5.596 5.688 5.577 5.670 33,943,736 +0.10(+1.88%)
Jul 21, 2017 5.691 5.700 5.534 5.565 46,573,868 -0.07(-1.20%)
Jul 20, 2017 5.737 5.768 5.596 5.633 46,289,488 -0.18(-3.08%)
Jul 19, 2017 5.861 5.884 5.787 5.812 27,107,992 +0.00(+0.00%)
Jul 18, 2017 5.774 5.830 5.719 5.812 34,406,888 +0.07(+1.29%)
Jul 17, 2017 5.781 5.855 5.719 5.737 52,637,028 +0.03(+0.54%)
Jul 14, 2017 5.663 5.737 5.642 5.707 38,894,504 +0.11(+1.98%)
Jul 13, 2017 5.737 5.744 5.546 5.596 82,194,272 -0.15(-2.58%)
Jul 12, 2017 5.737 5.762 5.596 5.744 39,945,132 +0.06(+1.09%)
Jul 11, 2017 5.626 5.700 5.614 5.682 32,738,708 +0.07(+1.32%)
Jul 10, 2017 5.435 5.620 5.404 5.608 40,725,704 +0.20(+3.65%)
Jul 07, 2017 5.485 5.497 5.307 5.411 37,784,208 +0.01(+0.11%)
Jul 06, 2017 5.373 5.404 5.281 5.404 36,550,688 +0.01(+0.23%)
Jul 05, 2017 5.522 5.540 5.318 5.392 50,337,368 -0.11(-2.02%)
Jul 03, 2017 5.472 5.559 5.466 5.503 20,403,096 +0.10(+1.94%)
Jun 30, 2017 5.404 5.454 5.343 5.398 28,659,820 +0.01(+0.11%)
Jun 29, 2017 5.466 5.509 5.324 5.392 35,986,920 +0.01(+0.23%)
Jun 28, 2017 5.330 5.423 5.284 5.380 44,679,588 +0.19(+3.56%)
Jun 27, 2017 5.256 5.398 5.188 5.195 61,553,856 +0.05(+0.96%)
Jun 26, 2017 5.133 5.164 5.084 5.145 33,163,680 +0.10(+2.08%)
Jun 23, 2017 5.047 5.108 4.954 5.040 45,996,156 +0.04(+0.86%)
Jun 22, 2017 4.917 5.090 4.917 4.997 63,522,692 +0.09(+1.89%)
Jun 21, 2017 4.874 4.972 4.849 4.905 40,641,300 +0.11(+2.32%)
Jun 20, 2017 4.874 4.886 4.738 4.794 42,325,632 -0.16(-3.24%)
Jun 19, 2017 4.880 5.059 4.880 4.954 41,780,584 +0.09(+1.90%)
Jun 16, 2017 4.843 4.883 4.769 4.861 40,241,216 +0.02(+0.51%)
Jun 15, 2017 4.806 4.883 4.720 4.837 47,191,016 -0.07(-1.38%)
Jun 14, 2017 5.022 5.028 4.861 4.905 41,769,408 -0.03(-0.63%)
Jun 13, 2017 4.948 5.003 4.880 4.935 45,342,152 -0.08(-1.60%)
Jun 12, 2017 5.127 5.151 4.935 5.016 45,614,636 -0.11(-2.17%)
Jun 09, 2017 5.096 5.201 5.090 5.127 43,739,340 +0.02(+0.48%)
Jun 08, 2017 4.979 5.158 4.957 5.102 47,316,700 +0.10(+2.10%)
Jun 07, 2017 5.053 5.065 4.948 4.997 26,835,850 -0.02(-0.49%)
Jun 06, 2017 5.016 5.114 5.003 5.022 30,492,580 +0.03(+0.62%)
Jun 05, 2017 4.979 5.028 4.923 4.991 34,845,580 -0.07(-1.46%)
Jun 02, 2017 5.133 5.133 5.022 5.065 36,844,884 +0.01(+0.24%)
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.