Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Mar 01, 2017 6.374 6.431 6.269 6.389 51,675,800 +0.20(+3.29%)
Feb 28, 2017 6.263 6.323 6.084 6.186 38,905,280 -0.16(-2.45%)
Feb 27, 2017 6.347 6.532 6.269 6.341 34,244,620 +0.05(+0.86%)
Feb 24, 2017 6.251 6.514 6.183 6.287 66,650,964 -0.14(-2.14%)
Feb 23, 2017 6.813 6.843 6.371 6.425 72,691,136 -0.29(-4.36%)
Feb 22, 2017 6.700 6.730 6.586 6.718 52,107,448 -0.17(-2.43%)
Feb 21, 2017 6.980 6.992 6.801 6.885 55,676,184 +0.33(+5.01%)
Feb 17, 2017 6.556 6.556 6.556 0 +0.07(+1.01%)
Feb 16, 2017 6.706 6.723 6.481 6.490 53,125,876 -0.15(-2.25%)
Feb 15, 2017 6.676 6.747 6.556 6.640 61,616,640 -0.03(-0.45%)
Feb 14, 2017 6.700 6.747 6.496 6.670 45,462,380 -0.11(-1.59%)
Feb 13, 2017 6.514 6.867 6.514 6.777 107,918,928 +0.53(+8.41%)
Feb 10, 2017 6.215 6.275 6.162 6.251 48,665,488 +0.30(+5.02%)
Feb 09, 2017 5.839 5.973 5.809 5.953 40,555,296 +0.11(+1.94%)
Feb 08, 2017 5.779 5.860 5.728 5.839 37,298,328 +0.08(+1.45%)
Feb 07, 2017 5.899 5.905 5.740 5.755 37,182,032 +0.04(+0.73%)
Feb 06, 2017 5.803 5.887 5.696 5.713 53,945,372 -0.10(-1.75%)
Feb 03, 2017 6.012 6.072 5.797 5.815 51,481,524 -0.41(-6.62%)
Feb 02, 2017 6.323 6.347 6.189 6.227 29,279,376 -0.04(-0.57%)
Feb 01, 2017 6.269 6.293 6.174 6.263 44,143,224 +0.18(+2.95%)
Jan 31, 2017 6.251 6.275 6.066 6.084 45,800,848 -0.08(-1.26%)
Jan 30, 2017 6.305 6.305 6.150 6.162 35,172,940 -0.22(-3.37%)
Jan 27, 2017 6.407 6.419 6.317 6.377 27,846,458 +0.03(+0.47%)
Jan 26, 2017 6.377 6.472 6.305 6.347 36,404,212 -0.10(-1.48%)
Jan 25, 2017 6.419 6.544 6.311 6.443 53,114,712 +0.01(+0.19%)
Jan 24, 2017 6.449 6.550 6.269 6.431 68,951,016 +0.15(+2.38%)
Jan 23, 2017 6.168 6.302 6.078 6.281 52,668,172 +0.29(+4.79%)
Jan 20, 2017 5.833 6.084 5.812 5.994 46,824,828 +0.14(+2.35%)
Jan 19, 2017 5.881 5.911 5.767 5.857 38,236,976 -0.08(-1.41%)
Jan 18, 2017 5.797 6.048 5.773 5.941 71,870,520 +0.26(+4.52%)
Jan 17, 2017 5.702 5.797 5.648 5.684 50,297,552 -0.04(-0.73%)
Jan 13, 2017 5.725 5.725 5.725 0 +0.08(+1.48%)
Jan 12, 2017 5.600 5.707 5.570 5.642 56,261,308 +0.08(+1.40%)
Jan 11, 2017 5.307 5.588 5.247 5.564 78,209,472 +0.21(+3.91%)
Jan 10, 2017 5.152 5.367 5.140 5.355 51,102,356 +0.44(+9.00%)
Jan 09, 2017 4.966 5.008 4.902 4.913 34,716,348 +0.14(+2.88%)
Jan 06, 2017 4.871 4.966 4.775 4.775 29,328,294 -0.19(-3.73%)
Jan 05, 2017 4.829 5.020 4.823 4.960 40,913,080 +0.15(+3.11%)
Jan 04, 2017 4.799 4.853 4.686 4.811 24,926,206 +0.00(+0.00%)
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.