Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.56 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.