Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.14 +0.12 (+0.83%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.760 8.840 8.660 8.750 17,681,212 +0.01(+0.11%)
Jun 29, 2017 8.860 8.930 8.630 8.740 22,201,548 +0.02(+0.23%)
Jun 28, 2017 8.640 8.790 8.565 8.720 27,564,348 +0.30(+3.56%)
Jun 27, 2017 8.520 8.750 8.410 8.420 37,974,656 +0.08(+0.96%)
Jun 26, 2017 8.320 8.370 8.240 8.340 20,459,796 +0.17(+2.08%)
Jun 23, 2017 8.180 8.280 8.030 8.170 28,376,584 +0.07(+0.86%)
Jun 22, 2017 7.970 8.250 7.970 8.100 39,189,296 +0.15(+1.89%)
Jun 21, 2017 7.900 8.060 7.860 7.950 25,072,992 +0.18(+2.32%)
Jun 20, 2017 7.900 7.920 7.680 7.770 26,112,114 -0.26(-3.24%)
Jun 19, 2017 7.910 8.200 7.910 8.030 25,775,856 +0.15(+1.90%)
Jun 16, 2017 7.850 7.915 7.730 7.880 24,826,166 +0.04(+0.51%)
Jun 15, 2017 7.790 7.915 7.650 7.840 29,113,734 -0.11(-1.38%)
Jun 14, 2017 8.140 8.150 7.880 7.950 25,768,960 -0.05(-0.62%)
Jun 13, 2017 8.020 8.110 7.910 8.000 27,973,108 -0.13(-1.60%)
Jun 12, 2017 8.310 8.350 8.000 8.130 28,141,212 -0.18(-2.17%)
Jun 09, 2017 8.260 8.430 8.250 8.310 26,984,278 +0.04(+0.48%)
Jun 08, 2017 8.070 8.360 8.035 8.270 29,191,272 +0.17(+2.10%)
Jun 07, 2017 8.190 8.210 8.020 8.100 16,555,943 -0.04(-0.49%)
Jun 06, 2017 8.130 8.290 8.110 8.140 18,811,904 +0.05(+0.62%)
Jun 05, 2017 8.070 8.150 7.980 8.090 21,497,416 -0.12(-1.46%)
Jun 02, 2017 8.320 8.320 8.140 8.210 22,730,856 +0.02(+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.