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 )

14.76 -0.04 (-0.30%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 5, 2023 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 (%)
May 31, 2017 5.584 5.584 5.339 5.397 59,159,540 -0.25(-4.45%)
May 30, 2017 5.572 5.726 5.520 5.649 39,055,376 +0.15(+2.70%)
May 26, 2017 5.468 5.533 5.417 5.501 25,211,500 +0.04(+0.71%)
May 25, 2017 5.397 5.497 5.365 5.462 38,594,292 +0.01(+0.12%)
May 24, 2017 5.436 5.507 5.378 5.455 41,289,268 -0.11(-1.97%)
May 23, 2017 5.391 5.607 5.385 5.565 39,095,676 +0.09(+1.65%)
May 22, 2017 5.385 5.543 5.352 5.475 43,508,472 +0.05(+0.83%)
May 19, 2017 5.378 5.514 5.339 5.430 39,097,040 +0.27(+5.25%)
May 18, 2017 4.830 5.314 4.817 5.159 132,001,096 -0.35(-6.32%)
May 17, 2017 5.662 5.668 5.481 5.507 35,187,016 -0.15(-2.62%)
May 16, 2017 5.597 5.694 5.546 5.655 42,640,628 +0.17(+3.06%)
May 15, 2017 5.385 5.507 5.378 5.488 37,385,048 +0.16(+3.03%)
May 12, 2017 5.359 5.417 5.307 5.327 31,095,916 -0.05(-0.84%)
May 11, 2017 5.391 5.462 5.333 5.372 40,960,396 -0.02(-0.36%)
May 10, 2017 5.501 5.507 5.333 5.391 41,985,192 +0.06(+1.21%)
May 09, 2017 5.314 5.430 5.288 5.327 58,618,528 +0.08(+1.60%)
May 08, 2017 5.185 5.275 5.159 5.243 42,350,868 -0.03(-0.49%)
May 05, 2017 5.204 5.352 5.156 5.268 58,217,004 +0.14(+2.77%)
May 04, 2017 5.204 5.204 5.056 5.127 77,518,768 -0.26(-4.90%)
May 03, 2017 5.610 5.617 5.352 5.391 54,708,036 -0.30(-5.22%)
May 02, 2017 5.668 5.739 5.584 5.688 42,229,652 +0.09(+1.61%)
May 01, 2017 5.533 5.662 5.488 5.597 25,473,032 +0.06(+1.17%)
Apr 28, 2017 5.507 5.602 5.481 5.533 26,628,012 +0.10(+1.90%)
Apr 27, 2017 5.655 5.662 5.327 5.430 58,620,716 -0.20(-3.55%)
Apr 26, 2017 5.688 5.784 5.617 5.630 52,118,852 -0.14(-2.46%)
Apr 25, 2017 5.604 5.791 5.565 5.771 45,854,732 +0.13(+2.29%)
Apr 24, 2017 5.713 5.713 5.584 5.642 37,444,604 +0.11(+1.90%)
Apr 21, 2017 5.637 5.662 5.506 5.537 46,971,564 +0.03(+0.57%)
Apr 20, 2017 5.462 5.581 5.387 5.506 53,763,916 +0.19(+3.64%)
Apr 19, 2017 5.469 5.494 5.288 5.313 43,086,800 -0.04(-0.70%)
Apr 18, 2017 5.325 5.406 5.256 5.350 55,358,220 -0.14(-2.61%)
Apr 17, 2017 5.462 5.512 5.369 5.494 43,168,952 +0.05(+0.92%)
Apr 13, 2017 5.481 5.581 5.431 5.444 38,670,960 -0.01(-0.23%)
Apr 12, 2017 5.550 5.556 5.403 5.456 56,758,128 -0.26(-4.48%)
Apr 11, 2017 5.787 5.787 5.503 5.712 50,095,096 -0.06(-0.97%)
Apr 10, 2017 5.762 5.805 5.631 5.768 34,378,704 +0.01(+0.11%)
Apr 07, 2017 5.618 5.909 5.587 5.762 50,825,624 +0.04(+0.76%)
Apr 06, 2017 5.912 5.968 5.693 5.718 50,003,460 -0.17(-2.86%)
Apr 05, 2017 6.293 6.305 5.874 5.887 54,546,296 -0.27(-4.36%)
Apr 04, 2017 5.924 6.180 5.912 6.155 38,308,712 +0.23(+3.90%)
Apr 03, 2017 5.962 6.018 5.824 5.924 35,425,652 -0.01(-0.11%)
Mar 31, 2017 5.849 6.043 5.768 5.931 42,549,464 -0.02(-0.42%)
Mar 30, 2017 5.981 6.080 5.949 5.956 38,769,468 -0.05(-0.83%)
Mar 29, 2017 5.899 6.112 5.899 6.005 35,399,772 +0.09(+1.58%)
Mar 28, 2017 5.912 5.987 5.843 5.912 44,888,636 +0.08(+1.39%)
Mar 27, 2017 5.550 5.887 5.431 5.831 56,032,676 +0.02(+0.43%)
Mar 24, 2017 5.824 5.849 5.731 5.806 42,418,612 -0.01(-0.21%)
Mar 23, 2017 5.849 5.931 5.662 5.818 50,296,324 -0.13(-2.20%)
Mar 22, 2017 5.756 6.087 5.731 5.949 50,013,832 +0.06(+0.95%)
Mar 21, 2017 6.255 6.311 5.856 5.893 63,797,040 -0.53(-8.26%)
Mar 20, 2017 6.261 6.461 6.218 6.424 27,331,522 +0.10(+1.58%)
Mar 17, 2017 6.511 6.586 6.324 6.324 37,492,848 -0.19(-2.88%)
Mar 16, 2017 6.730 6.742 6.464 6.511 38,944,296 -0.16(-2.34%)
Mar 15, 2017 6.280 6.686 6.212 6.667 76,276,424 +0.51(+8.32%)
Mar 14, 2017 6.037 6.212 5.976 6.155 35,393,232 +0.01(+0.20%)
Mar 13, 2017 6.118 6.224 6.068 6.143 45,679,052 +0.23(+3.91%)
Mar 10, 2017 6.037 6.049 5.862 5.912 39,803,752 +0.01(+0.11%)
Mar 09, 2017 5.818 6.005 5.787 5.906 51,274,576 +0.00(+0.00%)
Mar 08, 2017 6.137 6.149 5.868 5.906 49,793,236 -0.29(-4.73%)
Mar 07, 2017 6.299 6.311 6.152 6.199 30,430,380 -0.01(-0.10%)
Mar 06, 2017 6.180 6.280 6.137 6.205 35,161,816 -0.15(-2.36%)
Mar 03, 2017 6.293 6.399 6.212 6.355 36,760,108 +0.14(+2.21%)
Mar 02, 2017 6.561 6.624 6.187 6.218 53,116,756 -0.46(-6.83%)
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.