Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.