Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.749 4.989 4.728 4.968 55,155,748 +0.08(+1.74%)
Jan 29, 2015 5.187 5.194 4.848 4.883 63,423,932 -0.20(-4.03%)
Jan 28, 2015 5.194 5.304 5.053 5.088 68,493,704 -0.16(-2.96%)
Jan 27, 2015 5.173 5.297 5.109 5.244 38,581,112 -0.04(-0.67%)
Jan 26, 2015 5.470 5.470 5.272 5.279 45,847,908 -0.27(-4.84%)
Jan 23, 2015 5.851 5.873 5.526 5.548 57,525,352 -0.59(-9.67%)
Jan 22, 2015 6.205 6.240 6.017 6.141 26,324,598 +0.06(+1.05%)
Jan 21, 2015 5.894 6.099 5.873 6.078 25,587,334 +0.16(+2.75%)
Jan 20, 2015 5.901 5.922 5.823 5.915 21,112,640 -0.03(-0.48%)
Jan 16, 2015 5.717 5.993 5.714 5.943 29,782,956 +0.30(+5.26%)
Jan 15, 2015 5.682 5.760 5.583 5.646 33,891,960 -0.03(-0.50%)
Jan 14, 2015 5.802 5.816 5.562 5.675 61,267,280 -0.33(-5.53%)
Jan 13, 2015 6.099 6.205 5.993 6.007 54,119,872 -0.04(-0.58%)
Jan 12, 2015 5.901 6.085 5.816 6.042 35,376,920 +0.00(+0.00%)
Jan 09, 2015 6.049 6.085 5.979 6.042 35,523,340 -0.01(-0.23%)
Jan 08, 2015 5.901 6.070 5.858 6.056 27,292,360 +0.16(+2.76%)
Jan 07, 2015 5.929 5.986 5.795 5.894 27,865,036 +0.14(+2.46%)
Jan 06, 2015 5.636 5.807 5.622 5.752 44,097,248 +0.29(+5.30%)
Jan 05, 2015 5.392 5.505 5.343 5.463 32,828,870 -0.15(-2.64%)
Jan 02, 2015 5.668 5.678 5.530 5.611 37,856,212 -0.17(-2.93%)
Dec 31, 2014 5.823 5.781 5.781 5.781 20,925,628 -0.07(-1.21%)
Dec 30, 2014 5.901 5.972 5.795 5.851 31,595,354 +0.06(+0.98%)
Dec 29, 2014 5.781 5.851 5.731 5.795 21,456,250 +0.03(+0.49%)
Dec 26, 2014 5.795 5.908 5.731 5.767 18,546,882 +0.05(+0.87%)
Dec 24, 2014 5.703 5.717 5.717 5.717 13,436,755 -0.04(-0.61%)
Dec 23, 2014 5.654 5.830 5.632 5.752 28,277,436 +0.04(+0.62%)
Dec 22, 2014 5.752 5.781 5.632 5.717 38,477,940 -0.04(-0.61%)
Dec 19, 2014 5.357 5.809 5.357 5.752 73,211,464 +0.37(+6.96%)
Dec 18, 2014 5.215 5.385 5.166 5.378 52,650,808 +0.25(+4.97%)
Dec 17, 2014 5.102 5.229 5.039 5.123 73,195,728 +0.15(+2.98%)
Dec 16, 2014 4.940 5.074 4.820 4.975 64,455,876 +0.13(+2.62%)
Dec 15, 2014 5.010 5.039 4.848 4.848 49,006,804 -0.23(-4.59%)
Dec 12, 2014 5.173 5.187 5.032 5.081 53,256,112 -0.05(-0.96%)
Dec 11, 2014 5.201 5.286 5.116 5.131 55,710,972 -0.20(-3.71%)
Dec 10, 2014 5.583 5.583 5.314 5.328 53,732,544 -0.28(-5.04%)
Dec 09, 2014 5.590 5.752 5.505 5.611 50,052,000 -0.06(-1.00%)
Dec 08, 2014 5.894 5.901 5.654 5.668 46,634,584 -0.25(-4.30%)
Dec 05, 2014 5.894 6.028 5.809 5.922 30,364,758 +0.02(+0.36%)
Dec 04, 2014 5.915 6.007 5.858 5.901 40,249,708 -0.13(-2.11%)
Dec 03, 2014 6.021 6.155 5.993 6.028 46,664,088 +0.14(+2.40%)
Dec 02, 2014 6.297 6.318 5.880 5.887 53,493,332 -0.28(-4.58%)
Dec 01, 2014 6.332 6.346 6.092 6.169 41,041,244 -0.20(-3.11%)
Nov 28, 2014 6.509 6.509 6.332 6.367 23,644,052 -0.18(-2.80%)
Nov 26, 2014 6.706 6.551 6.551 6.551 34,484,504 -0.09(-1.38%)
Nov 25, 2014 6.650 6.692 6.593 6.643 34,447,452 +0.03(+0.43%)
Nov 24, 2014 6.643 6.749 6.544 6.615 39,009,640 -0.04(-0.53%)
Nov 21, 2014 6.586 6.749 6.494 6.650 79,804,968 +0.51(+8.29%)
Nov 20, 2014 5.950 6.184 5.936 6.141 40,938,284 +0.08(+1.40%)
Nov 19, 2014 6.056 6.162 5.943 6.056 63,131,028 +0.03(+0.47%)
Nov 18, 2014 6.141 6.141 6.007 6.028 50,766,212 -0.23(-3.62%)
Nov 17, 2014 6.290 6.311 6.198 6.254 23,119,356 -0.01(-0.23%)
Nov 14, 2014 6.078 6.318 6.078 6.268 33,928,992 +0.11(+1.72%)
Nov 13, 2014 6.247 6.275 6.127 6.162 32,728,476 -0.07(-1.13%)
Nov 12, 2014 6.360 6.424 6.183 6.233 29,613,394 -0.07(-1.12%)
Nov 11, 2014 6.205 6.360 6.191 6.304 51,147,272 -0.08(-1.33%)
Nov 10, 2014 6.728 6.728 6.367 6.388 38,678,248 -0.28(-4.14%)
Nov 07, 2014 6.608 6.717 6.586 6.664 28,393,932 +0.20(+3.17%)
Nov 06, 2014 6.657 6.657 6.452 6.459 37,230,200 -0.30(-4.39%)
Nov 05, 2014 6.714 6.834 6.593 6.756 41,927,772 +0.01(+0.21%)
Nov 04, 2014 6.855 6.862 6.685 6.742 33,676,916 -0.20(-2.85%)
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.