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 (%)
Oct 31, 2017 6.025 6.143 6.013 6.044 34,026,192 -0.02(-0.31%)
Oct 30, 2017 6.087 6.229 6.007 6.062 57,041,060 -0.12(-1.90%)
Oct 27, 2017 6.050 6.211 6.019 6.180 42,341,964 +0.08(+1.32%)
Oct 26, 2017 6.359 6.359 6.099 6.099 62,145,696 -0.28(-4.36%)
Oct 25, 2017 6.408 6.424 6.248 6.377 35,950,772 -0.03(-0.48%)
Oct 24, 2017 6.198 6.414 6.192 6.408 46,419,408 +0.20(+3.28%)
Oct 23, 2017 6.315 6.383 6.201 6.204 30,863,370 -0.14(-2.24%)
Oct 20, 2017 6.476 6.519 6.346 6.346 61,054,776 -0.03(-0.48%)
Oct 19, 2017 6.186 6.390 6.155 6.377 37,808,428 +0.11(+1.77%)
Oct 18, 2017 6.309 6.315 6.143 6.266 37,978,100 -0.07(-1.07%)
Oct 17, 2017 6.427 6.457 6.309 6.334 39,064,204 -0.15(-2.29%)
Oct 16, 2017 6.525 6.575 6.371 6.482 67,969,048 +0.03(+0.48%)
Oct 13, 2017 6.272 6.470 6.272 6.451 96,754,016 +0.36(+5.98%)
Oct 12, 2017 6.038 6.155 5.998 6.087 34,284,912 +0.04(+0.72%)
Oct 11, 2017 6.019 6.118 6.001 6.044 46,539,828 -0.02(-0.31%)
Oct 10, 2017 6.069 6.115 6.013 6.062 48,151,128 +0.01(+0.10%)
Oct 09, 2017 6.173 6.198 6.028 6.056 35,205,328 -0.20(-3.16%)
Oct 06, 2017 6.235 6.266 6.180 6.254 29,411,810 -0.04(-0.59%)
Oct 05, 2017 6.501 6.507 6.285 6.291 35,524,048 -0.11(-1.74%)
Oct 04, 2017 6.420 6.507 6.390 6.402 45,700,272 +0.04(+0.58%)
Oct 03, 2017 6.248 6.365 6.192 6.365 60,119,000 +0.15(+2.48%)
Oct 02, 2017 6.241 6.278 6.204 6.211 26,589,486 -0.01(-0.10%)
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%)
Sep 01, 2017 6.958 7.075 6.902 6.976 41,309,784 +0.14(+2.08%)
Aug 31, 2017 6.840 6.871 6.717 6.834 69,699,088 +0.16(+2.41%)
Aug 30, 2017 6.674 6.735 6.630 6.674 31,552,856 -0.02(-0.37%)
Aug 29, 2017 6.587 6.723 6.556 6.698 37,105,868 +0.02(+0.28%)
Aug 28, 2017 6.587 6.729 6.556 6.680 39,166,348 +0.09(+1.31%)
Aug 25, 2017 6.643 6.664 6.519 6.593 52,259,244 -0.02(-0.37%)
Aug 24, 2017 6.420 6.667 6.383 6.618 57,719,996 +0.24(+3.78%)
Aug 23, 2017 6.167 6.377 6.158 6.377 45,294,980 +0.20(+3.30%)
Aug 22, 2017 6.260 6.309 6.155 6.173 35,705,876 +0.01(+0.10%)
Aug 21, 2017 6.272 6.315 6.149 6.167 54,800,368 -0.02(-0.40%)
Aug 18, 2017 6.167 6.248 6.075 6.192 49,551,364 +0.19(+3.19%)
Aug 17, 2017 6.204 6.235 5.988 6.001 50,821,264 -0.23(-3.76%)
Aug 16, 2017 6.124 6.260 6.081 6.235 73,371,000 +0.20(+3.27%)
Aug 15, 2017 5.988 6.050 5.902 6.038 34,726,960 +0.03(+0.51%)
Aug 14, 2017 5.951 6.093 5.951 6.007 54,672,452 +0.02(+0.41%)
Aug 11, 2017 5.994 6.069 5.902 5.982 40,746,364 -0.10(-1.62%)
Aug 10, 2017 6.241 6.260 6.075 6.081 48,310,316 -0.12(-1.89%)
Aug 09, 2017 6.229 6.303 6.180 6.198 46,099,064 -0.10(-1.57%)
Aug 08, 2017 6.266 6.417 6.186 6.297 71,939,056 -0.09(-1.45%)
Aug 07, 2017 6.235 6.396 6.229 6.390 39,819,212 +0.23(+3.81%)
Aug 04, 2017 6.106 6.211 6.038 6.155 34,891,208 +0.09(+1.53%)
Aug 03, 2017 6.118 6.118 6.038 6.062 21,157,780 -0.05(-0.81%)
Aug 02, 2017 6.007 6.161 5.970 6.112 39,050,248 +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.