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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2017 5.315 5.363 5.254 5.309 29,143,242 +0.01(+0.11%)
Jun 29, 2017 5.375 5.418 5.236 5.303 36,593,932 +0.01(+0.23%)
Jun 28, 2017 5.242 5.333 5.196 5.290 45,433,224 +0.18(+3.56%)
Jun 27, 2017 5.169 5.309 5.102 5.108 62,592,124 +0.05(+0.96%)
Jun 26, 2017 5.048 5.078 4.999 5.060 33,723,072 +0.10(+2.08%)
Jun 23, 2017 4.963 5.023 4.872 4.957 46,772,000 +0.04(+0.86%)
Jun 22, 2017 4.835 5.005 4.835 4.914 64,594,164 +0.09(+1.89%)
Jun 21, 2017 4.793 4.890 4.769 4.823 41,326,820 +0.11(+2.32%)
Jun 20, 2017 4.793 4.805 4.659 4.714 43,039,564 -0.16(-3.24%)
Jun 19, 2017 4.799 4.975 4.799 4.872 42,485,324 +0.09(+1.90%)
Jun 16, 2017 4.763 4.802 4.690 4.781 40,919,988 +0.02(+0.51%)
Jun 15, 2017 4.726 4.802 4.641 4.757 47,987,016 -0.07(-1.38%)
Jun 14, 2017 4.939 4.945 4.781 4.823 42,473,956 -0.03(-0.62%)
Jun 13, 2017 4.866 4.920 4.799 4.854 46,106,968 -0.08(-1.60%)
Jun 12, 2017 5.042 5.066 4.854 4.932 46,384,048 -0.11(-2.17%)
Jun 09, 2017 5.011 5.114 5.005 5.042 44,477,116 +0.02(+0.48%)
Jun 08, 2017 4.896 5.072 4.875 5.017 48,114,820 +0.10(+2.10%)
Jun 07, 2017 4.969 4.981 4.866 4.914 27,288,506 -0.02(-0.49%)
Jun 06, 2017 4.932 5.030 4.920 4.939 31,006,916 +0.03(+0.62%)
Jun 05, 2017 4.896 4.945 4.841 4.908 35,433,340 -0.07(-1.46%)
Jun 02, 2017 5.048 5.048 4.939 4.981 37,466,372 +0.01(+0.24%)
Jun 01, 2017 5.084 5.108 4.963 4.969 36,514,452 -0.11(-2.15%)
May 31, 2017 5.254 5.254 5.023 5.078 62,880,160 -0.24(-4.45%)
May 30, 2017 5.242 5.388 5.193 5.315 41,511,620 +0.14(+2.70%)
May 26, 2017 5.145 5.205 5.096 5.175 26,797,084 +0.04(+0.71%)
May 25, 2017 5.078 5.172 5.048 5.139 41,021,536 +0.01(+0.12%)
May 24, 2017 5.114 5.181 5.060 5.133 43,886,000 -0.10(-1.97%)
May 23, 2017 5.072 5.275 5.066 5.236 41,554,452 +0.08(+1.65%)
May 22, 2017 5.066 5.215 5.036 5.151 46,244,776 +0.04(+0.83%)
May 19, 2017 5.060 5.187 5.023 5.108 41,555,904 +0.25(+5.25%)
May 18, 2017 4.544 4.999 4.532 4.854 140,302,816 -0.33(-6.32%)
May 17, 2017 5.327 5.333 5.157 5.181 37,399,972 -0.14(-2.62%)
May 16, 2017 5.266 5.357 5.218 5.321 45,322,352 +0.16(+3.06%)
May 15, 2017 5.066 5.181 5.060 5.163 39,736,240 +0.15(+3.03%)
May 12, 2017 5.042 5.096 4.993 5.011 33,051,578 -0.04(-0.84%)
May 11, 2017 5.072 5.139 5.017 5.054 43,536,444 -0.02(-0.36%)
May 10, 2017 5.175 5.181 5.017 5.072 44,625,696 +0.06(+1.21%)
May 09, 2017 4.999 5.108 4.975 5.011 62,305,120 +0.08(+1.60%)
May 08, 2017 4.878 4.963 4.854 4.932 45,014,368 -0.02(-0.49%)
May 05, 2017 4.896 5.035 4.851 4.957 61,878,348 +0.13(+2.77%)
May 04, 2017 4.896 4.896 4.757 4.823 82,394,024 -0.25(-4.90%)
May 03, 2017 5.278 5.284 5.036 5.072 58,148,696 -0.28(-5.22%)
May 02, 2017 5.333 5.400 5.254 5.351 44,885,532 +0.08(+1.61%)
May 01, 2017 5.205 5.327 5.163 5.266 27,075,062 +0.06(+1.17%)
Apr 28, 2017 5.181 5.271 5.157 5.205 28,302,682 +0.10(+1.90%)
Apr 27, 2017 5.321 5.327 5.011 5.108 62,307,448 -0.19(-3.55%)
Apr 26, 2017 5.351 5.442 5.284 5.296 55,396,676 -0.13(-2.46%)
Apr 25, 2017 5.272 5.448 5.236 5.430 48,738,592 +0.12(+2.29%)
Apr 24, 2017 5.375 5.375 5.254 5.309 39,799,544 +0.10(+1.96%)
Apr 21, 2017 5.301 5.324 5.177 5.207 49,953,984 +0.03(+0.57%)
Apr 20, 2017 5.136 5.248 5.066 5.177 57,177,612 +0.18(+3.64%)
Apr 19, 2017 5.142 5.166 4.972 4.995 45,822,560 -0.04(-0.70%)
Apr 18, 2017 5.007 5.083 4.943 5.031 58,873,144 -0.14(-2.61%)
Apr 17, 2017 5.136 5.183 5.048 5.166 45,909,928 +0.05(+0.92%)
Apr 13, 2017 5.154 5.248 5.107 5.119 41,126,340 -0.01(-0.23%)
Apr 12, 2017 5.218 5.224 5.080 5.130 60,361,936 -0.24(-4.48%)
Apr 11, 2017 5.441 5.441 5.174 5.371 53,275,840 -0.05(-0.97%)
Apr 10, 2017 5.418 5.459 5.295 5.424 36,561,548 +0.01(+0.11%)
Apr 07, 2017 5.283 5.556 5.254 5.418 54,052,752 +0.04(+0.76%)
Apr 06, 2017 5.559 5.612 5.353 5.377 53,178,384 -0.16(-2.86%)
Apr 05, 2017 5.917 5.929 5.524 5.535 58,009,664 -0.25(-4.36%)
Apr 04, 2017 5.571 5.811 5.559 5.788 40,741,088 +0.22(+3.90%)
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.