Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.