Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.554 4.554 4.554 0 -0.17(-3.67%)
Dec 29, 2016 4.832 4.877 4.656 4.727 41,970,612 -0.07(-1.37%)
Dec 28, 2016 4.871 4.895 4.778 4.793 36,832,448 +0.07(+1.52%)
Dec 27, 2016 4.727 4.811 4.704 4.721 25,335,652 +0.11(+2.46%)
Dec 23, 2016 4.608 4.608 4.608 0 -0.05(-1.03%)
Dec 22, 2016 4.638 4.702 4.563 4.656 34,720,988 -0.07(-1.52%)
Dec 21, 2016 4.793 4.799 4.706 4.727 24,002,652 +0.01(+0.13%)
Dec 20, 2016 4.697 4.757 4.614 4.721 33,166,568 +0.11(+2.33%)
Dec 19, 2016 4.829 4.859 4.608 4.614 62,765,552 -0.27(-5.51%)
Dec 16, 2016 5.014 5.056 4.871 4.883 51,425,460 -0.17(-3.31%)
Dec 15, 2016 4.907 5.092 4.835 5.050 59,704,104 +0.10(+2.05%)
Dec 14, 2016 5.008 5.152 4.931 4.948 63,516,608 -0.13(-2.47%)
Dec 13, 2016 5.241 5.307 5.044 5.074 50,506,620 -0.19(-3.52%)
Dec 12, 2016 5.325 5.355 5.217 5.259 52,886,100 +0.01(+0.23%)
Dec 09, 2016 5.325 5.385 5.217 5.247 43,686,864 -0.10(-1.79%)
Dec 08, 2016 5.534 5.582 5.289 5.343 62,092,368 -0.13(-2.40%)
Dec 07, 2016 5.445 5.570 5.349 5.474 73,118,880 +0.21(+3.97%)
Dec 06, 2016 5.146 5.271 5.092 5.265 57,510,108 +0.09(+1.73%)
Dec 05, 2016 5.146 5.229 5.098 5.176 61,396,368 +0.13(+2.61%)
Dec 02, 2016 4.847 5.092 4.841 5.044 66,739,708 +0.17(+3.42%)
Dec 01, 2016 5.228 5.246 4.794 4.877 91,664,000 -0.17(-3.30%)
Nov 30, 2016 5.002 5.174 4.990 5.044 72,619,128 -0.04(-0.70%)
Nov 29, 2016 5.169 5.222 5.020 5.079 86,095,336 -0.33(-6.04%)
Nov 28, 2016 5.014 5.454 4.990 5.406 103,898,792 +0.40(+8.08%)
Nov 25, 2016 4.943 5.014 4.842 5.002 41,026,120 +0.02(+0.36%)
Nov 23, 2016 4.984 4.984 4.984 0 +0.06(+1.21%)
Nov 22, 2016 4.818 4.937 4.753 4.925 90,243,664 +0.37(+8.22%)
Nov 21, 2016 4.420 4.592 4.414 4.551 60,522,116 +0.25(+5.80%)
Nov 18, 2016 4.194 4.337 4.159 4.301 47,930,664 -0.04(-0.96%)
Nov 17, 2016 4.372 4.444 4.301 4.343 44,635,584 +0.00(+0.00%)
Nov 16, 2016 4.331 4.361 4.195 4.343 36,426,888 -0.01(-0.14%)
Nov 15, 2016 4.343 4.381 4.087 4.349 48,674,520 -0.22(-4.81%)
Nov 14, 2016 4.569 4.598 4.402 4.569 72,385,304 +0.00(+0.00%)
Nov 11, 2016 4.776 4.776 4.491 4.569 99,881,928 -0.18(-3.87%)
Nov 10, 2016 4.687 4.812 4.574 4.753 87,085,096 +0.14(+3.09%)
Nov 09, 2016 4.586 4.770 4.557 4.610 109,502,856 +0.13(+2.92%)
Nov 08, 2016 4.283 4.545 4.242 4.479 75,306,608 +0.22(+5.16%)
Nov 07, 2016 4.188 4.283 4.165 4.260 54,595,928 +0.30(+7.50%)
Nov 04, 2016 3.957 4.052 3.915 3.963 41,288,580 -0.05(-1.33%)
Nov 03, 2016 4.111 4.141 3.998 4.016 49,820,852 +0.02(+0.60%)
Nov 02, 2016 4.052 4.099 3.980 3.992 46,485,328 -0.11(-2.61%)
Nov 01, 2016 4.153 4.176 3.945 4.099 58,909,772 -0.01(-0.29%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
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.