Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.254 6.260 6.136 6.217 43,203,688 +0.08(+1.31%)
Sep 28, 2017 6.099 6.149 6.038 6.136 41,746,372 -0.03(-0.50%)
Sep 27, 2017 5.982 6.167 63,559,120 +0.06(+0.91%)
Sep 26, 2017 6.143 6.201 6.112 6.112 35,302,668 +0.03(+0.51%)
Sep 25, 2017 6.328 6.328 6.050 6.081 62,488,620 -0.19(-3.05%)
Sep 22, 2017 6.346 6.346 6.248 6.272 46,847,404 -0.10(-1.55%)
Sep 21, 2017 6.322 6.427 6.297 6.371 68,555,856 -0.17(-2.55%)
Sep 20, 2017 6.674 6.683 6.414 6.538 58,769,476 -0.12(-1.76%)
Sep 19, 2017 6.630 6.667 6.525 6.655 49,073,412 -0.08(-1.19%)
Sep 18, 2017 6.698 6.779 6.680 6.735 37,085,440 +0.04(+0.55%)
Sep 15, 2017 6.606 6.723 6.587 6.698 42,001,976 +0.07(+1.02%)
Sep 14, 2017 6.649 6.655 6.507 6.630 67,377,680 -0.19(-2.72%)
Sep 13, 2017 6.840 6.859 6.723 6.816 51,184,080 -0.15(-2.21%)
Sep 12, 2017 6.970 7.056 6.927 6.970 32,677,584 +0.02(+0.36%)
Sep 11, 2017 6.939 7.013 6.914 6.945 32,153,388 +0.09(+1.26%)
Sep 08, 2017 7.081 7.112 6.840 6.859 72,653,792 -0.33(-4.55%)
Sep 07, 2017 7.112 7.232 7.093 7.186 27,266,820 +0.09(+1.22%)
Sep 06, 2017 7.025 7.137 6.988 7.100 41,955,036 +0.07(+1.05%)
Sep 05, 2017 7.167 7.189 6.914 7.025 74,648,040 +0.05(+0.71%)
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.