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 (%)
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%)
Dec 01, 2016 5.135 5.152 4.709 4.791 93,326,816 -0.16(-3.30%)
Nov 30, 2016 4.913 5.082 4.901 4.954 73,936,464 -0.04(-0.70%)
Nov 29, 2016 5.076 5.129 4.931 4.989 87,657,136 -0.32(-6.04%)
Nov 28, 2016 4.925 5.357 4.901 5.310 105,783,544 +0.40(+8.08%)
Nov 25, 2016 4.855 4.925 4.756 4.913 41,770,344 +0.02(+0.36%)
Nov 23, 2016 4.896 4.896 4.896 0 +0.06(+1.21%)
Nov 22, 2016 4.732 4.849 4.668 4.837 91,880,712 +0.37(+8.22%)
Nov 21, 2016 4.341 4.510 4.335 4.470 61,620,008 +0.25(+5.80%)
Nov 18, 2016 4.119 4.260 4.084 4.225 48,800,144 -0.04(-0.96%)
Nov 17, 2016 4.295 4.365 4.225 4.265 45,445,288 +0.00(+0.00%)
Nov 16, 2016 4.254 4.283 4.120 4.265 37,087,684 -0.01(-0.14%)
Nov 15, 2016 4.265 4.303 4.014 4.271 49,557,492 -0.22(-4.81%)
Nov 14, 2016 4.487 4.516 4.324 4.487 73,698,400 +0.00(+0.00%)
Nov 11, 2016 4.691 4.691 4.411 4.487 101,693,816 -0.18(-3.87%)
Nov 10, 2016 4.604 4.726 4.493 4.668 88,664,848 +0.14(+3.09%)
Nov 09, 2016 4.505 4.685 4.475 4.528 111,489,272 +0.13(+2.92%)
Nov 08, 2016 4.207 4.464 4.166 4.400 76,672,696 +0.22(+5.16%)
Nov 07, 2016 4.114 4.207 4.090 4.184 55,586,312 +0.29(+7.50%)
Nov 04, 2016 3.886 3.979 3.845 3.892 42,037,568 -0.05(-1.33%)
Nov 03, 2016 4.038 4.067 3.927 3.944 50,724,616 +0.02(+0.60%)
Nov 02, 2016 3.979 4.026 3.909 3.921 47,328,588 -0.11(-2.61%)
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.