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 (%)
Mar 31, 2016 2.525 2.578 2.436 2.501 43,606,204 -0.02(-0.71%)
Mar 30, 2016 2.566 2.667 2.501 2.519 54,486,884 +0.07(+2.91%)
Mar 29, 2016 2.388 2.489 2.311 2.448 40,186,884 -0.01(-0.24%)
Mar 28, 2016 2.501 2.513 2.388 2.454 38,562,864 +0.05(+2.23%)
Mar 24, 2016 2.210 2.400 2.400 2.400 46,922,760 +0.12(+5.21%)
Mar 23, 2016 2.454 2.489 2.246 2.281 58,379,568 -0.23(-9.22%)
Mar 22, 2016 2.459 2.566 2.436 2.513 36,879,372 +0.00(+0.00%)
Mar 21, 2016 2.531 2.572 2.406 2.513 37,953,228 +0.04(+1.44%)
Mar 18, 2016 2.531 2.614 2.424 2.477 54,738,984 -0.03(-1.19%)
Mar 17, 2016 2.525 2.584 2.370 2.507 90,445,368 +0.14(+6.03%)
Mar 16, 2016 2.103 2.379 2.103 2.364 68,528,744 +0.26(+12.43%)
Mar 15, 2016 2.067 2.133 2.050 2.103 59,145,264 -0.11(-4.84%)
Mar 14, 2016 2.258 2.305 2.151 2.210 49,160,136 -0.07(-2.87%)
Mar 11, 2016 2.335 2.388 2.240 2.275 54,046,884 -0.03(-1.29%)
Mar 10, 2016 2.305 2.323 2.127 2.305 74,353,792 -0.03(-1.27%)
Mar 09, 2016 2.388 2.418 2.234 2.335 58,209,336 -0.04(-1.75%)
Mar 08, 2016 2.507 2.608 2.359 2.376 99,129,392 -0.39(-13.98%)
Mar 07, 2016 2.816 2.905 2.587 2.762 136,553,808 +0.16(+6.16%)
Mar 04, 2016 2.614 2.893 2.513 2.602 145,132,160 +0.16(+6.57%)
Mar 03, 2016 2.168 2.525 2.121 2.442 128,902,816 +0.29(+13.22%)
Mar 02, 2016 1.925 2.162 1.913 2.157 78,147,544 +0.26(+13.44%)
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.