Vale ADR Representing One Ord Shs (NY: VALE )

15.60 USD -0.39 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.930 6.970 6.770 6.920 23,957,738 +0.02(+0.29%)
Oct 28, 2016 6.980 7.050 6.860 6.900 29,352,431 -0.05(-0.72%)
Oct 27, 2016 7.020 7.050 6.830 6.950 42,384,831 +0.04(+0.58%)
Oct 26, 2016 6.780 6.950 6.630 6.910 46,194,375 +0.12(+1.77%)
Oct 25, 2016 6.580 6.830 6.580 6.790 56,111,958 +0.30(+4.62%)
Oct 24, 2016 6.470 6.580 6.380 6.490 34,526,316 +0.23(+3.67%)
Oct 21, 2016 6.010 6.360 5.960 6.260 45,185,646 +0.23(+3.81%)
Oct 20, 2016 5.920 6.070 5.870 6.030 26,150,988 +0.19(+3.25%)
Oct 19, 2016 5.860 5.940 5.785 5.840 14,988,659 +0.00(+0.00%)
Oct 18, 2016 5.815 5.900 5.725 5.840 23,689,037 +0.16(+2.82%)
Oct 17, 2016 5.600 5.750 5.600 5.680 13,345,235 +0.10(+1.79%)
Oct 14, 2016 5.690 5.750 5.560 5.580 29,115,120 +0.05(+0.90%)
Oct 13, 2016 5.650 5.650 5.510 5.530 49,020,048 -0.29(-4.98%)
Oct 12, 2016 5.730 5.937 5.710 5.820 24,206,242 +0.04(+0.69%)
Oct 11, 2016 5.910 5.920 5.695 5.780 25,446,934 -0.11(-1.87%)
Oct 10, 2016 5.670 5.940 5.630 5.890 31,308,142 +0.32(+5.75%)
Oct 07, 2016 5.670 5.690 5.470 5.570 32,938,704 +0.06(+1.09%)
Oct 06, 2016 5.480 5.570 5.460 5.510 13,134,026 -0.02(-0.36%)
Oct 05, 2016 5.540 5.575 5.460 5.530 16,024,353 +0.08(+1.47%)
Oct 04, 2016 5.650 5.700 5.385 5.450 22,739,359 -0.21(-3.71%)
Oct 03, 2016 5.540 5.700 5.485 5.660 16,082,500 +0.16(+2.91%)
Sep 30, 2016 5.560 5.594 5.430 5.500 13,523,281 -0.03(-0.54%)
Sep 29, 2016 5.660 5.740 5.490 5.530 19,459,586 -0.12(-2.12%)
Sep 28, 2016 5.510 5.660 5.430 5.650 18,778,157 +0.21(+3.86%)
Sep 27, 2016 5.310 5.450 5.270 5.440 11,144,816 +0.06(+1.12%)
Sep 26, 2016 5.400 5.465 5.350 5.380 13,172,066 -0.04(-0.74%)
Sep 23, 2016 5.390 5.550 5.380 5.420 15,016,506 +0.00(+0.00%)
Sep 22, 2016 5.570 5.630 5.370 5.420 26,226,711 -0.05(-0.91%)
Sep 21, 2016 5.330 5.480 5.280 5.470 31,832,410 +0.36(+7.05%)
Sep 20, 2016 5.120 5.165 5.040 5.110 14,542,108 +0.03(+0.59%)
Sep 19, 2016 5.160 5.190 5.040 5.080 23,949,405 +0.05(+0.99%)
Sep 16, 2016 4.960 5.060 4.910 5.030 21,449,451 +0.00(+0.00%)
Sep 15, 2016 5.010 5.120 4.900 5.030 23,180,799 +0.01(+0.20%)
Sep 14, 2016 4.960 5.100 4.920 5.020 16,743,773 +0.07(+1.41%)
Sep 13, 2016 5.220 5.220 4.860 4.950 40,402,985 -0.45(-8.33%)
Sep 12, 2016 5.080 5.420 5.060 5.400 26,579,041 +0.21(+4.05%)
Sep 09, 2016 5.440 5.460 5.150 5.190 26,480,516 -0.35(-6.32%)
Sep 08, 2016 5.670 5.710 5.500 5.540 21,195,125 -0.10(-1.77%)
Sep 07, 2016 5.540 5.650 5.530 5.640 19,978,316 -0.08(-1.40%)
Sep 06, 2016 5.490 5.720 5.440 5.720 24,587,281 +0.12(+2.14%)
Sep 02, 2016 5.490 5.600 5.600 5.600 25,803,800 +0.21(+3.90%)
Sep 01, 2016 5.290 5.430 5.220 5.390 19,249,803 +0.12(+2.28%)
Aug 31, 2016 5.400 5.410 5.180 5.270 32,234,439 -0.17(-3.13%)
Aug 30, 2016 5.500 5.610 5.420 5.440 22,226,285 -0.17(-3.03%)
Aug 29, 2016 5.440 5.640 5.425 5.610 21,267,215 +0.16(+2.94%)
Aug 26, 2016 5.720 5.830 5.365 5.450 31,588,090 -0.19(-3.37%)
Aug 25, 2016 5.650 5.750 5.600 5.640 21,084,024 +0.01(+0.18%)
Aug 24, 2016 5.760 5.840 5.605 5.630 22,825,237 -0.24(-4.09%)
Aug 23, 2016 5.900 5.980 5.830 5.870 17,883,671 +0.09(+1.56%)
Aug 22, 2016 5.860 5.870 5.700 5.780 19,763,501 -0.19(-3.18%)
Aug 19, 2016 5.860 6.000 5.800 5.970 20,636,151 +0.06(+1.02%)
Aug 18, 2016 6.020 6.030 5.810 5.910 14,387,992 -0.06(-1.01%)
Aug 17, 2016 5.800 5.990 5.730 5.970 18,848,192 +0.02(+0.34%)
Aug 16, 2016 5.900 6.090 5.880 5.950 23,437,110 +0.15(+2.59%)
Aug 15, 2016 5.720 5.870 5.700 5.800 15,621,019 +0.16(+2.84%)
Aug 12, 2016 5.740 5.860 5.600 5.640 22,954,304 -0.24(-4.08%)
Aug 11, 2016 5.880 5.900 5.710 5.880 17,709,041 +0.08(+1.38%)
Aug 10, 2016 6.110 6.130 5.780 5.800 25,213,287 -0.27(-4.45%)
Aug 09, 2016 6.110 6.170 6.040 6.070 19,741,361 +0.04(+0.66%)
Aug 08, 2016 6.020 6.150 5.923 6.030 23,004,615 +0.01(+0.17%)
Aug 05, 2016 5.950 6.070 5.909 6.020 28,812,678 +0.10(+1.69%)
Aug 04, 2016 5.730 5.990 5.720 5.920 27,155,884 +0.13(+2.25%)
Aug 03, 2016 5.440 5.860 5.390 5.790 35,991,582 +0.25(+4.51%)
Aug 02, 2016 5.590 5.720 5.430 5.540 22,449,377 +0.02(+0.36%)
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.