Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.152 6.210 5.976 6.075 39,610,620 -0.15(-2.45%)
Feb 27, 2017 6.234 6.416 6.158 6.228 34,865,464 +0.05(+0.86%)
Feb 24, 2017 6.140 6.398 6.073 6.175 67,859,328 -0.14(-2.14%)
Feb 23, 2017 6.692 6.721 6.257 6.310 74,009,000 -0.29(-4.36%)
Feb 22, 2017 6.580 6.610 6.469 6.598 53,052,144 -0.16(-2.43%)
Feb 21, 2017 6.856 6.868 6.680 6.762 56,685,576 +0.32(+5.01%)
Feb 17, 2017 6.439 6.439 6.439 0 +0.06(+1.01%)
Feb 16, 2017 6.586 6.604 6.366 6.375 54,089,032 -0.15(-2.25%)
Feb 15, 2017 6.557 6.627 6.439 6.522 62,733,732 -0.03(-0.45%)
Feb 14, 2017 6.580 6.627 6.381 6.551 46,286,600 -0.11(-1.59%)
Feb 13, 2017 6.398 6.745 6.398 6.657 109,875,464 +0.52(+8.41%)
Feb 10, 2017 6.105 6.164 6.052 6.140 49,547,780 +0.29(+5.02%)
Feb 09, 2017 5.735 5.867 5.706 5.847 41,290,552 +0.11(+1.94%)
Feb 08, 2017 5.676 5.756 5.626 5.735 37,974,536 +0.08(+1.45%)
Feb 07, 2017 5.794 5.800 5.638 5.653 37,856,132 +0.04(+0.73%)
Feb 06, 2017 5.700 5.782 5.594 5.612 54,923,384 -0.10(-1.75%)
Feb 03, 2017 5.905 5.964 5.694 5.712 52,414,868 -0.41(-6.62%)
Feb 02, 2017 6.210 6.234 6.078 6.117 29,810,202 -0.04(-0.57%)
Feb 01, 2017 6.158 6.181 6.064 6.152 44,943,528 +0.18(+2.95%)
Jan 31, 2017 6.140 6.163 5.958 5.976 46,631,204 -0.08(-1.26%)
Jan 30, 2017 6.193 6.193 6.040 6.052 35,810,616 -0.21(-3.37%)
Jan 27, 2017 6.293 6.304 6.205 6.263 28,351,306 +0.03(+0.47%)
Jan 26, 2017 6.263 6.357 6.193 6.234 37,064,208 -0.09(-1.48%)
Jan 25, 2017 6.304 6.428 6.199 6.328 54,077,668 +0.01(+0.19%)
Jan 24, 2017 6.334 6.434 6.158 6.316 70,201,072 +0.15(+2.38%)
Jan 23, 2017 6.058 6.190 5.970 6.169 53,623,032 +0.28(+4.79%)
Jan 20, 2017 5.729 5.976 5.709 5.888 47,673,748 +0.14(+2.35%)
Jan 19, 2017 5.776 5.805 5.665 5.753 38,930,200 -0.08(-1.41%)
Jan 18, 2017 5.694 5.940 5.670 5.835 73,173,512 +0.25(+4.52%)
Jan 17, 2017 5.600 5.694 5.547 5.582 51,209,432 -0.04(-0.73%)
Jan 13, 2017 5.623 5.623 5.623 0 +0.08(+1.48%)
Jan 12, 2017 5.500 5.606 5.471 5.541 57,281,312 +0.08(+1.40%)
Jan 11, 2017 5.213 5.488 5.154 5.465 79,627,392 +0.21(+3.91%)
Jan 10, 2017 5.060 5.271 5.048 5.260 52,028,828 +0.43(+9.00%)
Jan 09, 2017 4.878 4.919 4.815 4.825 35,345,748 +0.14(+2.88%)
Jan 06, 2017 4.784 4.877 4.690 4.690 29,860,008 -0.18(-3.73%)
Jan 05, 2017 4.743 4.931 4.737 4.872 41,654,820 +0.15(+3.11%)
Jan 04, 2017 4.714 4.766 4.603 4.725 25,378,112 +0.00(+0.00%)
Jan 03, 2017 4.631 4.731 4.602 4.725 46,510,156 +0.25(+5.64%)
Dec 30, 2016 4.473 4.473 4.473 0 -0.17(-3.67%)
Dec 29, 2016 4.746 4.790 4.573 4.643 42,731,528 -0.06(-1.37%)
Dec 28, 2016 4.784 4.808 4.693 4.708 37,500,212 +0.07(+1.52%)
Dec 27, 2016 4.643 4.725 4.620 4.637 25,794,980 +0.11(+2.46%)
Dec 23, 2016 4.526 4.526 4.526 0 -0.05(-1.03%)
Dec 22, 2016 4.555 4.618 4.482 4.573 35,350,468 -0.07(-1.52%)
Dec 21, 2016 4.708 4.714 4.623 4.643 24,437,814 +0.01(+0.13%)
Dec 20, 2016 4.614 4.673 4.532 4.637 33,767,868 +0.11(+2.33%)
Dec 19, 2016 4.743 4.772 4.526 4.532 63,903,476 -0.26(-5.51%)
Dec 16, 2016 4.925 4.966 4.784 4.796 52,357,788 -0.16(-3.31%)
Dec 15, 2016 4.819 5.001 4.749 4.960 60,786,520 +0.10(+2.05%)
Dec 14, 2016 4.919 5.060 4.843 4.860 64,668,148 -0.12(-2.47%)
Dec 13, 2016 5.148 5.213 4.954 4.984 51,422,292 -0.18(-3.52%)
Dec 12, 2016 5.230 5.260 5.125 5.166 53,844,912 +0.01(+0.23%)
Dec 09, 2016 5.230 5.289 5.125 5.154 44,478,896 -0.09(-1.79%)
Dec 08, 2016 5.436 5.483 5.195 5.248 63,218,088 -0.13(-2.40%)
Dec 07, 2016 5.348 5.471 5.254 5.377 74,444,504 +0.21(+3.97%)
Dec 06, 2016 5.054 5.177 5.001 5.171 58,552,748 +0.09(+1.73%)
Dec 05, 2016 5.055 5.136 5.007 5.083 62,509,468 +0.13(+2.61%)
Dec 02, 2016 4.761 5.001 4.755 4.954 67,949,680 +0.16(+3.42%)
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.