Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.368 8.375 8.066 8.169 42,644,428 +0.06(+0.77%)
Jan 30, 2018 8.150 8.169 8.044 8.106 35,052,304 -0.04(-0.46%)
Jan 29, 2018 8.244 8.262 8.094 8.144 24,051,308 -0.04(-0.46%)
Jan 26, 2018 8.131 8.231 8.044 8.181 46,186,268 +0.10(+1.24%)
Jan 25, 2018 8.281 8.286 8.056 8.081 42,648,572 -0.14(-1.75%)
Jan 24, 2018 8.106 8.303 8.013 8.225 58,118,204 +0.30(+3.78%)
Jan 23, 2018 7.981 8.003 7.850 7.925 78,885,760 -0.39(-4.65%)
Jan 22, 2018 8.287 8.312 8.206 8.312 31,670,726 -0.02(-0.30%)
Jan 19, 2018 8.362 8.381 8.253 8.337 42,005,464 +0.01(+0.07%)
Jan 18, 2018 8.375 8.418 8.262 8.331 42,076,368 +0.00(+0.00%)
Jan 17, 2018 8.250 8.337 8.237 8.331 47,092,528 +0.11(+1.37%)
Jan 16, 2018 8.287 8.306 8.159 8.219 65,415,160 -0.22(-2.66%)
Jan 12, 2018 8.443 8.443 8.443 0 +0.05(+0.59%)
Jan 11, 2018 8.244 8.400 8.237 8.393 24,054,224 +0.19(+2.28%)
Jan 10, 2018 8.206 26,045,390 -0.06(-0.68%)
Jan 09, 2018 8.362 8.375 8.225 8.262 50,004,484 -0.05(-0.60%)
Jan 08, 2018 8.275 8.312 8.225 8.312 28,054,432 +0.14(+1.76%)
Jan 05, 2018 7.988 8.169 7.944 8.169 32,118,324 +0.16(+2.03%)
Jan 04, 2018 8.131 8.169 8.000 8.006 35,302,884 -0.01(-0.16%)
Jan 03, 2018 7.988 8.031 7.913 8.019 32,768,680 +0.05(+0.63%)
Jan 02, 2018 7.832 7.985 7.807 7.969 30,749,808 +0.34(+4.42%)
Dec 29, 2017 7.632 7.632 7.632 0 +0.03(+0.41%)
Dec 28, 2017 7.570 7.613 7.551 7.601 19,965,996 +0.12(+1.58%)
Dec 27, 2017 7.545 7.557 7.476 7.482 19,413,934 -0.06(-0.74%)
Dec 26, 2017 7.426 7.557 7.376 7.538 25,820,406 +0.10(+1.34%)
Dec 22, 2017 7.489 7.507 7.407 7.439 19,008,812 -0.00(-0.01%)
Dec 21, 2017 7.371 7.458 7.340 7.439 37,059,784 +0.11(+1.52%)
Dec 20, 2017 7.229 7.371 7.217 7.328 44,978,444 +0.19(+2.68%)
Dec 19, 2017 7.112 7.161 7.069 7.137 28,665,386 +0.01(+0.09%)
Dec 18, 2017 7.044 7.149 7.025 7.130 37,465,680 +0.23(+3.40%)
Dec 15, 2017 6.828 6.964 6.809 6.896 49,521,036 +0.17(+2.57%)
Dec 14, 2017 6.692 6.772 6.686 6.723 34,662,956 -0.06(-0.82%)
Dec 13, 2017 6.766 6.803 6.707 6.779 41,191,424 -0.05(-0.72%)
Dec 12, 2017 6.569 6.828 6.569 6.828 48,029,188 +0.14(+2.03%)
Dec 11, 2017 6.698 6.754 6.667 6.692 30,486,964 +0.04(+0.56%)
Dec 08, 2017 6.698 6.723 6.606 6.655 37,197,856 +0.02(+0.37%)
Dec 07, 2017 6.525 6.643 6.513 6.630 32,425,998 -0.16(-2.36%)
Dec 06, 2017 6.797 6.846 6.717 6.791 36,467,152 -0.04(-0.63%)
Dec 05, 2017 6.924 7.081 6.834 6.834 50,479,988 -0.15(-2.21%)
Dec 04, 2017 6.883 7.044 6.871 6.988 70,876,192 +0.26(+3.85%)
Dec 01, 2017 6.680 6.812 6.637 6.729 39,563,212 +0.12(+1.87%)
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.