Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.146 6.152 6.031 6.109 43,962,028 +0.08(+1.31%)
Sep 28, 2017 5.994 6.043 5.934 6.031 42,479,132 -0.03(-0.50%)
Sep 27, 2017 5.879 6.061 64,674,752 +0.05(+0.91%)
Sep 26, 2017 6.037 6.094 6.006 6.006 35,922,324 +0.03(+0.51%)
Sep 25, 2017 6.219 6.219 5.946 5.976 63,585,464 -0.19(-3.05%)
Sep 22, 2017 6.237 6.237 6.140 6.164 47,669,700 -0.10(-1.55%)
Sep 21, 2017 6.213 6.316 6.188 6.261 69,759,192 -0.16(-2.55%)
Sep 20, 2017 6.558 6.568 6.304 6.425 59,801,036 -0.12(-1.76%)
Sep 19, 2017 6.516 6.552 6.413 6.540 49,934,780 -0.08(-1.19%)
Sep 18, 2017 6.583 6.662 6.564 6.619 37,736,388 +0.04(+0.55%)
Sep 15, 2017 6.492 6.607 6.473 6.583 42,739,220 +0.07(+1.02%)
Sep 14, 2017 6.534 6.540 6.395 6.516 68,560,336 -0.18(-2.72%)
Sep 13, 2017 6.722 6.740 6.607 6.698 52,082,496 -0.15(-2.21%)
Sep 12, 2017 6.850 6.935 6.807 6.850 33,251,162 +0.02(+0.36%)
Sep 11, 2017 6.819 6.892 6.795 6.825 32,717,766 +0.08(+1.26%)
Sep 08, 2017 6.959 6.989 6.722 6.740 73,929,056 -0.32(-4.55%)
Sep 07, 2017 6.989 7.107 6.971 7.062 27,745,424 +0.08(+1.22%)
Sep 06, 2017 6.904 7.013 6.868 6.977 42,691,460 +0.07(+1.05%)
Sep 05, 2017 7.044 7.065 6.795 6.904 75,958,312 +0.05(+0.71%)
Sep 01, 2017 6.838 6.953 6.783 6.856 42,034,880 +0.14(+2.08%)
Aug 31, 2017 6.722 6.753 6.601 6.716 70,922,488 +0.16(+2.41%)
Aug 30, 2017 6.558 6.619 6.516 6.558 32,106,692 -0.02(-0.37%)
Aug 29, 2017 6.473 6.607 6.443 6.583 37,757,176 +0.02(+0.28%)
Aug 28, 2017 6.473 6.613 6.443 6.564 39,853,820 +0.08(+1.31%)
Aug 25, 2017 6.528 6.549 6.407 6.480 53,176,532 -0.02(-0.37%)
Aug 24, 2017 6.310 6.552 6.273 6.504 58,733,136 +0.24(+3.78%)
Aug 23, 2017 6.061 6.267 6.052 6.267 46,090,028 +0.20(+3.30%)
Aug 22, 2017 6.152 6.200 6.049 6.067 36,332,608 +0.01(+0.10%)
Aug 21, 2017 6.164 6.207 6.043 6.061 55,762,260 -0.02(-0.40%)
Aug 18, 2017 6.061 6.140 5.970 6.085 50,421,120 +0.19(+3.19%)
Aug 17, 2017 6.097 6.128 5.885 5.897 51,713,312 -0.23(-3.76%)
Aug 16, 2017 6.018 6.152 5.976 6.128 74,658,856 +0.19(+3.27%)
Aug 15, 2017 5.885 5.946 5.800 5.934 35,336,512 +0.03(+0.51%)
Aug 14, 2017 5.849 5.988 5.849 5.903 55,632,100 +0.02(+0.41%)
Aug 11, 2017 5.891 5.964 5.800 5.879 41,461,568 -0.10(-1.62%)
Aug 10, 2017 6.134 6.152 5.970 5.976 49,158,292 -0.12(-1.89%)
Aug 09, 2017 6.122 6.194 6.073 6.091 46,908,224 -0.10(-1.57%)
Aug 08, 2017 6.158 6.307 6.079 6.188 73,201,776 -0.09(-1.45%)
Aug 07, 2017 6.128 6.285 6.122 6.279 40,518,144 +0.23(+3.81%)
Aug 04, 2017 6.000 6.103 5.934 6.049 35,503,640 +0.09(+1.53%)
Aug 03, 2017 6.012 6.012 5.934 5.958 21,529,156 -0.05(-0.81%)
Aug 02, 2017 5.903 6.055 5.867 6.006 39,735,684 +0.01(+0.10%)
Aug 01, 2017 6.006 6.043 5.954 6.000 34,831,196 -0.08(-1.40%)
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.