Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.025 6.116 5.994 6.085 62,034,148 +0.22(+3.72%)
Jul 28, 2017 5.703 5.879 5.682 5.867 42,543,048 +0.16(+2.76%)
Jul 27, 2017 5.685 5.785 5.606 5.709 40,919,488 +0.01(+0.21%)
Jul 26, 2017 5.812 5.843 5.682 5.697 67,868,032 -0.11(-1.88%)
Jul 25, 2017 5.709 5.861 5.703 5.806 91,060,864 +0.23(+4.14%)
Jul 24, 2017 5.503 5.594 5.485 5.576 34,516,288 +0.10(+1.88%)
Jul 21, 2017 5.597 5.606 5.442 5.472 47,359,456 -0.07(-1.20%)
Jul 20, 2017 5.642 5.673 5.503 5.539 47,070,284 -0.18(-3.08%)
Jul 19, 2017 5.764 5.786 5.691 5.715 27,565,238 +0.00(+0.00%)
Jul 18, 2017 5.679 5.733 5.624 5.715 34,987,248 +0.07(+1.29%)
Jul 17, 2017 5.685 5.758 5.624 5.642 53,524,892 +0.03(+0.54%)
Jul 14, 2017 5.570 5.642 5.548 5.612 39,550,560 +0.11(+1.98%)
Jul 13, 2017 5.642 5.648 5.454 5.503 83,580,688 -0.15(-2.58%)
Jul 12, 2017 5.642 5.667 5.503 5.648 40,618,908 +0.06(+1.09%)
Jul 11, 2017 5.533 5.606 5.521 5.588 33,290,932 +0.07(+1.32%)
Jul 10, 2017 5.345 5.527 5.315 5.515 41,412,648 +0.19(+3.65%)
Jul 07, 2017 5.394 5.406 5.219 5.321 38,421,536 +0.01(+0.11%)
Jul 06, 2017 5.284 5.315 5.193 5.315 37,167,212 +0.01(+0.23%)
Jul 05, 2017 5.430 5.448 5.230 5.303 51,186,436 -0.11(-2.02%)
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.