Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.144 6.355 6.129 6.195 59,125,192 -0.04(-0.70%)
Nov 29, 2016 6.348 6.414 6.166 6.239 70,097,280 -0.40(-6.04%)
Nov 28, 2016 6.158 6.698 6.129 6.640 84,592,536 +0.50(+8.08%)
Nov 25, 2016 6.071 6.158 5.947 6.144 33,402,730 +0.02(+0.36%)
Nov 23, 2016 6.122 6.122 6.122 0 +0.07(+1.21%)
Nov 22, 2016 5.918 6.064 5.837 6.049 73,474,768 +0.46(+8.22%)
Nov 21, 2016 5.429 5.640 5.421 5.589 49,276,024 +0.31(+5.80%)
Nov 18, 2016 5.151 5.327 5.108 5.283 39,024,288 -0.05(-0.96%)
Nov 17, 2016 5.370 5.458 5.283 5.334 36,341,492 +0.00(+0.00%)
Nov 16, 2016 5.319 5.356 5.152 5.334 29,658,118 -0.01(-0.14%)
Nov 15, 2016 5.334 5.381 5.020 5.341 39,629,924 -0.27(-4.81%)
Nov 14, 2016 5.611 5.648 5.407 5.611 58,934,820 +0.00(+0.00%)
Nov 11, 2016 5.867 5.867 5.516 5.611 81,322,080 -0.23(-3.88%)
Nov 10, 2016 5.757 5.910 5.618 5.837 70,903,128 +0.18(+3.09%)
Nov 09, 2016 5.633 5.859 5.597 5.662 89,155,256 +0.16(+2.92%)
Nov 08, 2016 5.261 5.582 5.210 5.502 61,313,292 +0.27(+5.16%)
Nov 07, 2016 5.144 5.261 5.115 5.232 44,451,024 +0.36(+7.50%)
Nov 04, 2016 4.860 4.976 4.809 4.867 33,616,420 -0.07(-1.33%)
Nov 03, 2016 5.049 5.086 4.911 4.933 40,563,244 +0.03(+0.60%)
Nov 02, 2016 4.976 5.035 4.889 4.903 37,847,520 -0.13(-2.61%)
Nov 01, 2016 5.100 5.130 4.845 5.035 47,963,280 -0.01(-0.29%)
Oct 31, 2016 5.057 5.086 4.940 5.049 32,833,746 +0.01(+0.29%)
Oct 28, 2016 5.093 5.144 5.006 5.035 40,227,100 -0.04(-0.72%)
Oct 27, 2016 5.122 5.144 4.984 5.071 58,087,820 +0.03(+0.58%)
Oct 26, 2016 4.947 5.071 4.838 5.042 63,308,748 +0.09(+1.77%)
Oct 25, 2016 4.801 4.984 4.801 4.954 76,900,656 +0.22(+4.62%)
Oct 24, 2016 4.721 4.801 4.655 4.736 47,317,836 +0.17(+3.67%)
Oct 21, 2016 4.385 4.641 4.349 4.568 61,926,300 +0.17(+3.81%)
Oct 20, 2016 4.320 4.429 4.283 4.400 35,839,564 +0.14(+3.25%)
Oct 19, 2016 4.276 4.334 4.221 4.261 20,541,748 +0.00(+0.00%)
Oct 18, 2016 4.243 4.305 4.177 4.261 32,465,494 +0.12(+2.82%)
Oct 17, 2016 4.086 4.196 4.086 4.145 18,289,458 +0.07(+1.79%)
Oct 14, 2016 4.152 4.196 4.057 4.072 39,901,864 +0.04(+0.90%)
Oct 13, 2016 4.123 4.123 4.020 4.035 67,181,288 -0.21(-4.98%)
Oct 12, 2016 4.181 4.332 4.166 4.247 33,174,316 +0.03(+0.69%)
Oct 11, 2016 4.312 4.320 4.155 4.217 34,874,668 -0.08(-1.87%)
Oct 10, 2016 4.137 4.334 4.108 4.298 42,907,372 +0.23(+5.75%)
Oct 07, 2016 4.137 4.152 3.991 4.064 45,142,032 +0.04(+1.09%)
Oct 06, 2016 3.999 4.064 3.984 4.020 18,000,000 -0.01(-0.36%)
Oct 05, 2016 4.042 4.068 3.984 4.035 21,961,152 +0.06(+1.47%)
Oct 04, 2016 4.123 4.159 3.929 3.977 31,163,976 -0.15(-3.71%)
Oct 03, 2016 4.042 4.159 4.002 4.130 22,040,842 +0.12(+2.91%)
Sep 30, 2016 4.057 4.082 3.962 4.013 18,533,468 -0.02(-0.54%)
Sep 29, 2016 4.130 4.188 4.006 4.035 26,669,090 -0.09(-2.12%)
Sep 28, 2016 4.020 4.130 3.962 4.123 25,735,200 +0.15(+3.86%)
Sep 27, 2016 3.875 3.977 3.845 3.969 15,273,815 +0.04(+1.12%)
Sep 26, 2016 3.940 3.988 3.904 3.926 18,052,132 -0.03(-0.74%)
Sep 23, 2016 3.933 4.050 3.926 3.955 20,579,912 +0.00(+0.00%)
Sep 22, 2016 4.064 4.108 3.918 3.955 35,943,344 -0.04(-0.91%)
Sep 21, 2016 3.889 3.999 3.853 3.991 43,625,872 +0.26(+7.05%)
Sep 20, 2016 3.736 3.769 3.678 3.729 19,929,756 +0.02(+0.59%)
Sep 19, 2016 3.765 3.787 3.678 3.707 32,822,324 +0.04(+0.99%)
Sep 16, 2016 3.619 3.692 3.583 3.670 29,396,174 +0.00(+0.00%)
Sep 15, 2016 3.656 3.736 3.575 3.670 31,768,962 +0.01(+0.20%)
Sep 14, 2016 3.619 3.721 3.590 3.663 22,947,108 +0.05(+1.41%)
Sep 13, 2016 3.809 3.809 3.546 3.612 55,371,724 -0.33(-8.33%)
Sep 12, 2016 3.707 3.955 3.692 3.940 36,426,204 +0.15(+4.05%)
Sep 09, 2016 3.969 3.984 3.758 3.787 36,291,176 -0.26(-6.32%)
Sep 08, 2016 4.137 4.166 4.013 4.042 29,047,622 -0.07(-1.77%)
Sep 07, 2016 4.042 4.123 4.035 4.115 27,380,004 -0.06(-1.40%)
Sep 06, 2016 4.006 4.174 3.969 4.174 33,696,524 +0.09(+2.14%)
Sep 02, 2016 4.006 4.086 4.086 4.086 35,363,748 +0.15(+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.