Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

11.67 -0.33 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.693 1.782 1.663 1.747 50,153,996 +0.14(+8.49%)
Feb 26, 2016 1.699 1.705 1.601 1.610 42,493,748 -0.05(-3.21%)
Feb 25, 2016 1.717 1.753 1.616 1.663 47,256,140 -0.08(-4.44%)
Feb 24, 2016 1.735 1.770 1.690 1.741 51,858,596 -0.11(-5.79%)
Feb 23, 2016 1.937 1.958 1.830 1.848 36,770,752 -0.14(-6.89%)
Feb 22, 2016 1.895 1.984 1.877 1.984 67,442,944 +0.24(+13.61%)
Feb 19, 2016 1.717 1.776 1.699 1.747 72,257,176 +0.04(+2.08%)
Feb 18, 2016 1.800 1.806 1.687 1.711 41,949,884 -0.11(-5.88%)
Feb 17, 2016 1.741 1.913 1.711 1.818 68,835,952 +0.17(+10.47%)
Feb 16, 2016 1.598 1.669 1.586 1.646 41,863,112 +0.08(+5.32%)
Feb 12, 2016 1.551 1.562 1.562 1.562 31,992,852 +0.15(+10.50%)
Feb 11, 2016 1.479 1.512 1.414 1.414 35,306,532 -0.13(-8.46%)
Feb 10, 2016 1.503 1.586 1.450 1.545 46,015,024 +0.08(+5.26%)
Feb 09, 2016 1.467 1.482 1.414 1.467 31,203,628 -0.03(-1.98%)
Feb 08, 2016 1.503 1.556 1.491 1.497 27,973,826 -0.05(-3.45%)
Feb 05, 2016 1.580 1.646 1.521 1.551 40,165,200 -0.05(-2.97%)
Feb 04, 2016 1.521 1.646 1.521 1.598 74,681,096 +0.22(+15.95%)
Feb 03, 2016 1.360 1.396 1.301 1.378 43,118,724 +0.10(+7.41%)
Feb 02, 2016 1.360 1.378 1.271 1.283 25,254,900 -0.12(-8.86%)
Feb 01, 2016 1.414 1.450 1.390 1.408 38,469,480 -0.05(-3.26%)
Jan 29, 2016 1.366 1.461 1.355 1.456 43,767,648 +0.11(+7.93%)
Jan 28, 2016 1.426 1.438 1.337 1.349 31,713,026 -0.02(-1.73%)
Jan 27, 2016 1.319 1.420 1.307 1.372 39,839,828 +0.05(+4.05%)
Jan 26, 2016 1.301 1.331 1.265 1.319 40,115,044 +0.04(+3.26%)
Jan 25, 2016 1.313 1.337 1.271 1.277 46,115,432 -0.07(-5.29%)
Jan 22, 2016 1.384 1.432 1.313 1.349 51,848,848 +0.04(+3.18%)
Jan 21, 2016 1.378 1.426 1.271 1.307 55,977,988 -0.08(-5.58%)
Jan 20, 2016 1.313 1.402 1.295 1.384 57,673,476 +0.00(+0.00%)
Jan 19, 2016 1.420 1.444 1.360 1.384 44,435,288 -0.02(-1.69%)
Jan 15, 2016 1.349 1.408 1.408 1.408 54,527,088 -0.04(-2.87%)
Jan 14, 2016 1.355 1.473 1.337 1.450 40,069,444 +0.12(+9.42%)
Jan 13, 2016 1.444 1.464 1.313 1.325 54,630,448 -0.08(-5.91%)
Jan 12, 2016 1.515 1.521 1.366 1.408 51,667,120 -0.10(-6.69%)
Jan 11, 2016 1.592 1.592 1.497 1.509 33,781,140 -0.04(-2.31%)
Jan 08, 2016 1.657 1.657 1.545 1.545 42,494,676 -0.07(-4.06%)
Jan 07, 2016 1.640 1.684 1.604 1.610 44,748,932 -0.12(-6.87%)
Jan 06, 2016 1.770 1.797 1.705 1.729 42,570,536 -0.14(-7.62%)
Jan 05, 2016 1.901 1.907 1.848 1.871 17,678,816 -0.01(-0.32%)
Jan 04, 2016 1.883 1.925 1.871 1.877 21,168,964 -0.08(-3.95%)
Dec 31, 2015 1.925 1.955 1.955 1.955 13,442,573 +0.01(+0.61%)
Dec 30, 2015 1.943 1.978 1.937 1.943 21,990,852 -0.04(-1.80%)
Dec 29, 2015 1.972 1.984 1.943 1.978 22,672,350 +0.05(+2.78%)
Dec 28, 2015 1.949 1.966 1.919 1.925 23,749,600 -0.04(-1.82%)
Dec 24, 2015 2.026 1.960 1.960 1.960 16,403,271 -0.08(-3.79%)
Dec 23, 2015 1.937 2.050 1.931 2.038 33,210,736 +0.17(+9.24%)
Dec 22, 2015 1.848 1.889 1.824 1.865 20,993,946 +0.04(+2.28%)
Dec 21, 2015 1.937 1.937 1.812 1.824 37,784,840 -0.08(-4.06%)
Dec 18, 2015 1.937 1.984 1.877 1.901 47,618,156 -0.02(-0.93%)
Dec 17, 2015 2.044 2.050 1.913 1.919 34,424,696 -0.13(-6.38%)
Dec 16, 2015 2.008 2.061 1.943 2.050 31,679,168 +0.07(+3.60%)
Dec 15, 2015 1.990 2.002 1.955 1.978 28,209,736 +0.08(+4.06%)
Dec 14, 2015 1.883 1.931 1.859 1.901 26,903,782 +0.03(+1.59%)
Dec 11, 2015 1.907 1.919 1.818 1.871 23,608,356 -0.07(-3.67%)
Dec 10, 2015 1.919 2.002 1.919 1.943 28,161,142 -0.01(-0.61%)
Dec 09, 2015 1.931 1.984 1.901 1.955 34,361,796 +0.10(+5.45%)
Dec 08, 2015 1.788 1.871 1.776 1.854 65,934,328 -0.06(-3.11%)
Dec 07, 2015 1.931 1.949 1.901 1.913 27,910,466 -0.04(-1.83%)
Dec 04, 2015 1.966 1.984 1.925 1.949 34,890,724 -0.08(-4.09%)
Dec 03, 2015 1.996 2.079 1.990 2.032 42,553,984 +0.04(+1.79%)
Dec 02, 2015 1.919 2.008 1.901 1.996 50,356,952 +0.00(+0.00%)
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.