Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.400 7.545 7.385 7.423 27,703,514 -0.02(-0.31%)
Oct 30, 2017 7.476 7.651 7.378 7.446 46,441,804 -0.14(-1.90%)
Oct 27, 2017 7.431 7.628 7.393 7.590 34,474,064 +0.10(+1.32%)
Oct 26, 2017 7.810 7.810 7.491 7.491 50,597,908 -0.34(-4.36%)
Oct 25, 2017 7.871 7.890 7.673 7.833 29,270,468 -0.04(-0.48%)
Oct 24, 2017 7.613 7.878 7.605 7.871 37,793,844 +0.25(+3.28%)
Oct 23, 2017 7.757 7.840 7.617 7.620 25,128,398 -0.17(-2.24%)
Oct 20, 2017 7.954 8.007 7.795 7.795 49,709,696 -0.04(-0.48%)
Oct 19, 2017 7.598 7.848 7.560 7.833 30,782,940 +0.14(+1.77%)
Oct 18, 2017 7.749 7.757 7.545 7.696 30,921,086 -0.08(-1.07%)
Oct 17, 2017 7.893 7.931 7.749 7.780 31,805,370 -0.18(-2.29%)
Oct 16, 2017 8.015 8.075 7.825 7.962 55,339,176 +0.04(+0.48%)
Oct 13, 2017 7.704 7.946 7.704 7.924 78,775,376 +0.45(+5.98%)
Oct 12, 2017 7.416 7.560 7.366 7.476 27,914,158 +0.05(+0.72%)
Oct 11, 2017 7.393 7.514 7.370 7.423 37,891,888 -0.02(-0.31%)
Oct 10, 2017 7.454 7.511 7.385 7.446 39,203,780 +0.01(+0.10%)
Oct 09, 2017 7.582 7.613 7.404 7.438 28,663,544 -0.24(-3.16%)
Oct 06, 2017 7.658 7.696 7.590 7.681 23,946,564 -0.05(-0.59%)
Oct 05, 2017 7.984 7.992 7.719 7.727 28,923,040 -0.14(-1.74%)
Oct 04, 2017 7.886 7.992 7.848 7.863 37,208,336 +0.05(+0.58%)
Oct 03, 2017 7.673 7.818 7.605 7.818 48,947,808 +0.19(+2.49%)
Oct 02, 2017 7.666 7.711 7.620 7.628 21,648,680 -0.01(-0.10%)
Sep 29, 2017 7.681 7.689 7.537 7.636 35,175,664 +0.10(+1.31%)
Sep 28, 2017 7.491 7.552 7.416 7.537 33,989,144 -0.04(-0.50%)
Sep 27, 2017 7.347 7.575 51,748,688 +0.07(+0.91%)
Sep 26, 2017 7.545 7.617 7.507 7.507 28,742,794 +0.04(+0.51%)
Sep 25, 2017 7.772 7.772 7.431 7.469 50,877,108 -0.24(-3.05%)
Sep 22, 2017 7.795 7.795 7.673 7.704 38,142,312 -0.12(-1.55%)
Sep 21, 2017 7.764 7.893 7.734 7.825 55,816,940 -0.20(-2.55%)
Sep 20, 2017 8.197 8.208 7.878 8.030 47,849,048 -0.14(-1.76%)
Sep 19, 2017 8.144 8.189 8.015 8.174 39,954,688 -0.10(-1.19%)
Sep 18, 2017 8.227 8.326 8.204 8.272 30,194,296 +0.05(+0.55%)
Sep 15, 2017 8.113 8.257 8.090 8.227 34,197,252 +0.08(+1.02%)
Sep 14, 2017 8.166 8.174 7.992 8.144 54,857,692 -0.23(-2.72%)
Sep 13, 2017 8.401 8.424 8.257 8.371 41,673,156 -0.19(-2.21%)
Sep 12, 2017 8.561 8.667 8.508 8.561 26,605,500 +0.03(+0.36%)
Sep 11, 2017 8.523 8.614 8.492 8.530 26,178,708 +0.11(+1.26%)
Sep 08, 2017 8.697 8.735 8.401 8.424 59,153,404 -0.40(-4.55%)
Sep 07, 2017 8.735 8.883 8.712 8.826 22,200,152 +0.11(+1.22%)
Sep 06, 2017 8.629 8.765 8.583 8.720 34,159,032 +0.09(+1.05%)
Sep 05, 2017 8.803 8.830 8.492 8.629 60,777,084 +0.06(+0.71%)
Sep 01, 2017 8.545 8.689 8.477 8.568 33,633,680 +0.17(+2.08%)
Aug 31, 2017 8.401 8.439 8.250 8.394 56,747,740 +0.20(+2.41%)
Aug 30, 2017 8.197 8.272 8.144 8.197 25,689,766 -0.03(-0.37%)
Aug 29, 2017 8.090 8.257 8.053 8.227 30,210,930 +0.02(+0.28%)
Aug 28, 2017 8.090 8.265 8.053 8.204 31,888,532 +0.11(+1.31%)
Aug 25, 2017 8.159 8.185 8.007 8.098 42,548,536 -0.03(-0.37%)
Aug 24, 2017 7.886 8.189 7.840 8.128 46,994,580 +0.30(+3.78%)
Aug 23, 2017 7.575 7.833 7.563 7.833 36,878,356 +0.25(+3.30%)
Aug 22, 2017 7.689 7.749 7.560 7.582 29,071,080 +0.01(+0.10%)
Aug 21, 2017 7.704 7.757 7.552 7.575 44,617,472 -0.03(-0.40%)
Aug 18, 2017 7.575 7.673 7.461 7.605 40,343,824 +0.24(+3.19%)
Aug 17, 2017 7.620 7.658 7.355 7.370 41,377,756 -0.29(-3.76%)
Aug 16, 2017 7.522 7.689 7.469 7.658 59,737,348 +0.24(+3.27%)
Aug 15, 2017 7.355 7.431 7.249 7.416 28,274,066 +0.04(+0.51%)
Aug 14, 2017 7.309 7.484 7.309 7.378 44,513,324 +0.03(+0.41%)
Aug 11, 2017 7.363 7.454 7.249 7.347 33,174,954 -0.12(-1.62%)
Aug 10, 2017 7.666 7.689 7.461 7.469 39,333,388 -0.14(-1.89%)
Aug 09, 2017 7.651 7.742 7.590 7.613 37,533,028 -0.12(-1.57%)
Aug 08, 2017 7.696 7.882 7.598 7.734 58,571,480 -0.11(-1.45%)
Aug 07, 2017 7.658 7.855 7.651 7.848 32,420,084 +0.29(+3.81%)
Aug 04, 2017 7.499 7.628 7.416 7.560 28,407,792 +0.11(+1.53%)
Aug 03, 2017 7.514 7.514 7.416 7.446 17,226,284 -0.06(-0.81%)
Aug 02, 2017 7.378 7.567 7.332 7.507 31,794,010 +0.01(+0.10%)
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.