Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,160 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,380 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,504 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,556 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,564 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,004 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,544 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,792 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,352 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,420 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
Jan 04, 2016 3.170 3.240 3.150 3.160 12,576,115 -0.13(-3.95%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,924 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,320 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,124 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,116 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
Dec 01, 2015 3.380 3.380 3.260 3.360 28,129,124 -0.01(-0.30%)
Nov 30, 2015 3.320 3.450 3.300 3.370 51,690,664 -0.20(-5.60%)
Nov 27, 2015 3.690 3.720 3.550 3.570 19,133,060 -0.16(-4.29%)
Nov 25, 2015 3.770 3.730 3.730 3.730 15,140,500 -0.16(-4.11%)
Nov 24, 2015 3.760 3.940 3.740 3.890 16,946,022 +0.10(+2.64%)
Nov 23, 2015 3.760 3.830 3.730 3.790 28,283,896 -0.01(-0.26%)
Nov 20, 2015 3.870 3.950 3.790 3.800 21,648,918 -0.09(-2.31%)
Nov 19, 2015 3.910 3.930 3.850 3.890 13,682,793 -0.01(-0.26%)
Nov 18, 2015 3.890 3.920 3.800 3.900 20,916,328 +0.14(+3.72%)
Nov 17, 2015 3.880 3.900 3.750 3.760 24,562,436 -0.22(-5.53%)
Nov 16, 2015 3.960 4.000 3.890 3.980 20,555,746 +0.01(+0.25%)
Nov 13, 2015 4.010 4.020 3.900 3.970 14,321,563 +0.04(+1.02%)
Nov 12, 2015 3.950 4.015 3.910 3.930 21,375,826 -0.11(-2.72%)
Nov 11, 2015 4.200 4.210 3.980 4.040 25,529,756 -0.07(-1.70%)
Nov 10, 2015 4.010 4.130 3.970 4.110 28,682,042 +0.06(+1.48%)
Nov 09, 2015 4.110 4.140 4.020 4.050 23,975,008 -0.09(-2.17%)
Nov 06, 2015 4.170 4.200 4.030 4.140 65,212,232 -0.25(-5.69%)
Nov 05, 2015 4.470 4.520 4.360 4.390 24,959,740 -0.17(-3.73%)
Nov 04, 2015 4.840 4.850 4.470 4.560 35,922,916 -0.16(-3.39%)
Nov 03, 2015 4.470 4.770 4.460 4.720 37,332,296 +0.19(+4.19%)
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.