Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.878 7.106 6.783 6.973 36,186,584 -0.03(-0.42%)
Mar 30, 2017 7.032 7.150 6.995 7.003 32,971,852 -0.06(-0.83%)
Mar 29, 2017 6.937 7.186 6.937 7.061 30,106,064 +0.11(+1.58%)
Mar 28, 2017 6.951 7.039 6.871 6.951 38,175,952 +0.10(+1.39%)
Mar 27, 2017 6.526 6.922 6.386 6.856 47,653,508 +0.03(+0.43%)
Mar 24, 2017 6.849 6.878 6.739 6.827 36,075,300 -0.01(-0.21%)
Mar 23, 2017 6.878 6.973 6.658 6.841 42,774,972 -0.15(-2.20%)
Mar 22, 2017 6.768 7.157 6.739 6.995 42,534,724 +0.07(+0.95%)
Mar 21, 2017 7.355 7.421 6.885 6.929 54,256,784 -0.62(-8.26%)
Mar 20, 2017 7.362 7.597 7.311 7.553 23,244,346 +0.12(+1.58%)
Mar 17, 2017 7.656 7.744 7.436 7.436 31,886,138 -0.22(-2.88%)
Mar 16, 2017 7.913 7.928 7.601 7.656 33,120,536 -0.18(-2.34%)
Mar 15, 2017 7.384 7.862 7.304 7.840 64,869,988 +0.60(+8.32%)
Mar 14, 2017 7.098 7.304 7.027 7.238 30,100,500 +0.01(+0.20%)
Mar 13, 2017 7.194 7.318 7.135 7.223 38,848,172 +0.27(+3.91%)
Mar 10, 2017 7.098 7.113 6.893 6.951 33,851,468 +0.01(+0.11%)
Mar 09, 2017 6.841 7.061 6.805 6.944 43,606,936 +0.00(+0.00%)
Mar 08, 2017 7.216 7.230 6.900 6.944 42,347,116 -0.34(-4.73%)
Mar 07, 2017 7.406 7.421 7.234 7.289 25,879,798 -0.01(-0.10%)
Mar 06, 2017 7.267 7.384 7.216 7.296 29,903,692 -0.18(-2.36%)
Mar 03, 2017 7.399 7.524 7.304 7.473 31,262,974 +0.16(+2.21%)
Mar 02, 2017 7.715 7.788 7.275 7.311 45,173,636 -0.54(-6.83%)
Mar 01, 2017 7.829 7.898 7.700 7.847 42,073,508 +0.25(+3.29%)
Feb 28, 2017 7.693 7.766 7.473 7.597 31,675,980 -0.19(-2.45%)
Feb 27, 2017 7.796 8.023 7.700 7.788 27,881,354 +0.07(+0.86%)
Feb 24, 2017 7.678 8.001 7.594 7.722 54,266,020 -0.17(-2.14%)
Feb 23, 2017 8.368 8.405 7.825 7.891 59,183,816 -0.36(-4.36%)
Feb 22, 2017 8.229 8.266 8.089 8.251 42,424,948 -0.21(-2.43%)
Feb 21, 2017 8.574 8.588 8.353 8.456 45,330,548 +0.40(+5.01%)
Feb 17, 2017 8.052 8.052 8.052 0 +0.08(+1.01%)
Feb 16, 2017 8.236 8.258 7.961 7.972 43,254,132 -0.18(-2.25%)
Feb 15, 2017 8.199 8.287 8.052 8.155 50,167,164 -0.04(-0.45%)
Feb 14, 2017 8.229 8.287 7.979 8.192 37,014,652 -0.13(-1.59%)
Feb 13, 2017 8.001 8.434 8.001 8.324 87,865,648 +0.65(+8.41%)
Feb 10, 2017 7.634 7.707 7.568 7.678 39,622,568 +0.37(+5.02%)
Feb 09, 2017 7.172 7.337 7.135 7.311 33,019,394 +0.14(+1.94%)
Feb 08, 2017 7.098 7.197 7.036 7.172 30,367,630 +0.10(+1.45%)
Feb 07, 2017 7.245 7.252 7.050 7.069 30,272,942 +0.05(+0.73%)
Feb 06, 2017 7.128 7.230 6.995 7.017 43,921,352 -0.12(-1.75%)
Feb 03, 2017 7.384 7.458 7.120 7.142 41,915,332 -0.51(-6.62%)
Feb 02, 2017 7.766 7.796 7.601 7.649 23,838,742 -0.04(-0.57%)
Feb 01, 2017 7.700 7.729 7.583 7.693 35,940,620 +0.22(+2.95%)
Jan 31, 2017 7.678 7.707 7.451 7.473 37,290,228 -0.10(-1.26%)
Jan 30, 2017 7.744 7.744 7.553 7.568 28,637,178 -0.26(-3.37%)
Jan 27, 2017 7.869 7.884 7.759 7.832 22,672,086 +0.04(+0.47%)
Jan 26, 2017 7.832 7.950 7.744 7.796 29,639,654 -0.12(-1.48%)
Jan 25, 2017 7.884 8.038 7.751 7.913 43,245,044 +0.01(+0.19%)
Jan 24, 2017 7.920 8.045 7.700 7.898 56,138,676 +0.18(+2.38%)
Jan 23, 2017 7.575 7.740 7.465 7.715 42,881,480 +0.35(+4.79%)
Jan 20, 2017 7.164 7.473 7.139 7.362 38,123,936 +0.17(+2.35%)
Jan 19, 2017 7.223 7.260 7.083 7.194 31,131,858 -0.10(-1.41%)
Jan 18, 2017 7.120 7.428 7.091 7.296 58,515,684 +0.32(+4.52%)
Jan 17, 2017 7.003 7.120 6.937 6.981 40,951,364 -0.05(-0.73%)
Jan 13, 2017 7.032 7.032 7.032 0 +0.10(+1.48%)
Jan 12, 2017 6.878 7.010 6.841 6.929 45,806,948 +0.10(+1.40%)
Jan 11, 2017 6.518 6.863 6.445 6.834 63,676,748 +0.26(+3.91%)
Jan 10, 2017 6.327 6.592 6.313 6.577 41,606,620 +0.54(+9.00%)
Jan 09, 2017 6.100 6.151 6.021 6.034 28,265,428 +0.17(+2.88%)
Jan 06, 2017 5.982 6.099 5.865 5.865 23,878,570 -0.23(-3.74%)
Jan 05, 2017 5.931 6.166 5.924 6.093 33,310,694 +0.18(+3.11%)
Jan 04, 2017 5.894 5.960 5.755 5.909 20,294,470 +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.