Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.