Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.