Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.723	3.912	3.707	3.895	70,348,384	+0.07(+1.74%)
Jan 29, 2015	4.067	4.072	3.801	3.829	80,894,032	-0.16(-4.03%)
Jan 28, 2015	4.072	4.158	3.962	3.989	87,360,264	-0.12(-2.97%)
Jan 27, 2015	4.056	4.153	4.006	4.111	49,208,264	-0.03(-0.67%)
Jan 26, 2015	4.288	4.288	4.133	4.139	58,476,700	-0.21(-4.84%)
Jan 23, 2015	4.588	4.604	4.333	4.349	73,370,696	-0.47(-9.67%)
Jan 22, 2015	4.865	4.892	4.718	4.815	33,575,700	+0.05(+1.05%)
Jan 21, 2015	4.621	4.782	4.604	4.765	32,635,356	+0.13(+2.75%)
Jan 20, 2015	4.626	4.643	4.566	4.638	26,928,110	-0.02(-0.48%)
Jan 16, 2015	4.482	4.699	4.480	4.660	37,986,664	+0.23(+5.26%)
Jan 15, 2015	4.455	4.516	4.377	4.427	43,227,492	-0.02(-0.50%)
Jan 14, 2015	4.549	4.560	4.361	4.449	78,143,328	-0.26(-5.53%)
Jan 13, 2015	4.782	4.865	4.699	4.710	69,027,168	-0.03(-0.58%)
Jan 12, 2015	4.626	4.771	4.560	4.737	45,121,480	+0.00(+0.00%)
Jan 09, 2015	4.743	4.771	4.687	4.737	45,308,232	-0.01(-0.23%)
Jan 08, 2015	4.626	4.759	4.593	4.748	34,810,032	+0.13(+2.76%)
Jan 07, 2015	4.649	4.693	4.543	4.621	35,540,452	+0.11(+2.46%)
Jan 06, 2015	4.419	4.553	4.408	4.510	56,243,820	+0.23(+5.30%)
Jan 05, 2015	4.228	4.316	4.189	4.283	41,871,572	-0.12(-2.64%)

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.