Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.254 5.254 5.023 5.078 62,880,160 -0.24(-4.45%)
May 30, 2017 5.242 5.388 5.193 5.315 41,511,620 +0.14(+2.70%)
May 26, 2017 5.145 5.205 5.096 5.175 26,797,084 +0.04(+0.71%)
May 25, 2017 5.078 5.172 5.048 5.139 41,021,536 +0.01(+0.12%)
May 24, 2017 5.114 5.181 5.060 5.133 43,886,000 -0.10(-1.97%)
May 23, 2017 5.072 5.275 5.066 5.236 41,554,452 +0.08(+1.65%)
May 22, 2017 5.066 5.215 5.036 5.151 46,244,776 +0.04(+0.83%)
May 19, 2017 5.060 5.187 5.023 5.108 41,555,904 +0.25(+5.25%)
May 18, 2017 4.544 4.999 4.532 4.854 140,302,816 -0.33(-6.32%)
May 17, 2017 5.327 5.333 5.157 5.181 37,399,972 -0.14(-2.62%)
May 16, 2017 5.266 5.357 5.218 5.321 45,322,352 +0.16(+3.06%)
May 15, 2017 5.066 5.181 5.060 5.163 39,736,240 +0.15(+3.03%)
May 12, 2017 5.042 5.096 4.993 5.011 33,051,578 -0.04(-0.84%)
May 11, 2017 5.072 5.139 5.017 5.054 43,536,444 -0.02(-0.36%)
May 10, 2017 5.175 5.181 5.017 5.072 44,625,696 +0.06(+1.21%)
May 09, 2017 4.999 5.108 4.975 5.011 62,305,120 +0.08(+1.60%)
May 08, 2017 4.878 4.963 4.854 4.932 45,014,368 -0.02(-0.49%)
May 05, 2017 4.896 5.035 4.851 4.957 61,878,348 +0.13(+2.77%)
May 04, 2017 4.896 4.896 4.757 4.823 82,394,024 -0.25(-4.90%)
May 03, 2017 5.278 5.284 5.036 5.072 58,148,696 -0.28(-5.22%)
May 02, 2017 5.333 5.400 5.254 5.351 44,885,532 +0.08(+1.61%)
May 01, 2017 5.205 5.327 5.163 5.266 27,075,062 +0.06(+1.17%)
Apr 28, 2017 5.181 5.271 5.157 5.205 28,302,682 +0.10(+1.90%)
Apr 27, 2017 5.321 5.327 5.011 5.108 62,307,448 -0.19(-3.55%)
Apr 26, 2017 5.351 5.442 5.284 5.296 55,396,676 -0.13(-2.46%)
Apr 25, 2017 5.272 5.448 5.236 5.430 48,738,592 +0.12(+2.29%)
Apr 24, 2017 5.375 5.375 5.254 5.309 39,799,544 +0.10(+1.96%)
Apr 21, 2017 5.301 5.324 5.177 5.207 49,953,984 +0.03(+0.57%)
Apr 20, 2017 5.136 5.248 5.066 5.177 57,177,612 +0.18(+3.64%)
Apr 19, 2017 5.142 5.166 4.972 4.995 45,822,560 -0.04(-0.70%)
Apr 18, 2017 5.007 5.083 4.943 5.031 58,873,144 -0.14(-2.61%)
Apr 17, 2017 5.136 5.183 5.048 5.166 45,909,928 +0.05(+0.92%)
Apr 13, 2017 5.154 5.248 5.107 5.119 41,126,340 -0.01(-0.23%)
Apr 12, 2017 5.218 5.224 5.080 5.130 60,361,936 -0.24(-4.48%)
Apr 11, 2017 5.441 5.441 5.174 5.371 53,275,840 -0.05(-0.97%)
Apr 10, 2017 5.418 5.459 5.295 5.424 36,561,548 +0.01(+0.11%)
Apr 07, 2017 5.283 5.556 5.254 5.418 54,052,752 +0.04(+0.76%)
Apr 06, 2017 5.559 5.612 5.353 5.377 53,178,384 -0.16(-2.86%)
Apr 05, 2017 5.917 5.929 5.524 5.535 58,009,664 -0.25(-4.36%)
Apr 04, 2017 5.571 5.811 5.559 5.788 40,741,088 +0.22(+3.90%)
Apr 03, 2017 5.606 5.659 5.477 5.571 37,674,972 -0.01(-0.11%)
Mar 31, 2017 5.500 5.682 5.424 5.577 45,251,104 -0.02(-0.42%)
Mar 30, 2017 5.623 5.717 5.594 5.600 41,231,100 -0.05(-0.83%)
Mar 29, 2017 5.547 5.747 5.547 5.647 37,647,452 +0.09(+1.58%)
Mar 28, 2017 5.559 5.629 5.494 5.559 47,738,800 +0.08(+1.39%)
Mar 27, 2017 5.218 5.535 5.107 5.483 59,590,424 +0.02(+0.43%)
Mar 24, 2017 5.477 5.500 5.389 5.459 45,111,944 -0.01(-0.21%)
Mar 23, 2017 5.500 5.577 5.324 5.471 53,489,844 -0.12(-2.20%)
Mar 22, 2017 5.412 5.723 5.389 5.594 53,189,416 +0.05(+0.95%)
Mar 21, 2017 5.882 5.935 5.506 5.541 67,847,776 -0.50(-8.26%)
Mar 20, 2017 5.888 6.075 5.847 6.040 29,066,914 +0.09(+1.58%)
Mar 17, 2017 6.122 6.193 5.946 5.946 39,873,420 -0.18(-2.88%)
Mar 16, 2017 6.328 6.340 6.078 6.122 41,417,028 -0.15(-2.34%)
Mar 15, 2017 5.905 6.287 5.841 6.269 81,119,528 +0.48(+8.32%)
Mar 14, 2017 5.676 5.841 5.619 5.788 37,640,492 +0.01(+0.20%)
Mar 13, 2017 5.753 5.852 5.706 5.776 48,579,404 +0.22(+3.91%)
Mar 10, 2017 5.676 5.688 5.512 5.559 42,331,056 +0.01(+0.11%)
Mar 09, 2017 5.471 5.647 5.441 5.553 54,530,212 +0.00(+0.00%)
Mar 08, 2017 5.770 5.782 5.518 5.553 52,954,812 -0.28(-4.73%)
Mar 07, 2017 5.923 5.935 5.785 5.829 32,362,530 -0.01(-0.10%)
Mar 06, 2017 5.811 5.905 5.770 5.835 37,394,384 -0.14(-2.36%)
Mar 03, 2017 5.917 6.017 5.841 5.976 39,094,160 +0.13(+2.21%)
Mar 02, 2017 6.169 6.228 5.818 5.847 56,489,356 -0.43(-6.83%)
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.