Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.196 4.407 4.123 4.137 67,267,528 +0.04(+0.89%)
Apr 28, 2016 4.239 4.356 4.028 4.101 69,891,736 +0.02(+0.54%)
Apr 27, 2016 3.794 4.086 3.754 4.079 59,176,376 +0.26(+6.68%)
Apr 26, 2016 3.707 3.915 3.553 3.823 53,161,384 +0.11(+2.95%)
Apr 25, 2016 3.838 3.860 3.678 3.714 46,282,180 -0.24(-6.09%)
Apr 22, 2016 4.101 4.166 3.882 3.955 65,689,508 -0.08(-1.99%)
Apr 21, 2016 4.502 4.568 4.013 4.035 102,649,160 -0.39(-8.90%)
Apr 20, 2016 4.320 4.568 4.210 4.429 79,415,736 +0.24(+5.75%)
Apr 19, 2016 4.035 4.290 4.006 4.188 51,315,788 +0.34(+8.92%)
Apr 18, 2016 3.780 3.947 3.736 3.845 31,287,628 -0.01(-0.38%)
Apr 15, 2016 3.692 3.889 3.685 3.860 34,644,216 +0.03(+0.76%)
Apr 14, 2016 4.072 4.079 3.714 3.831 68,342,984 -0.28(-6.91%)
Apr 13, 2016 4.057 4.225 3.955 4.115 70,087,840 +0.23(+6.02%)
Apr 12, 2016 3.656 3.947 3.583 3.882 80,141,176 +0.32(+9.02%)
Apr 11, 2016 3.415 3.590 3.393 3.561 67,381,936 +0.29(+8.93%)
Apr 08, 2016 3.101 3.284 3.057 3.269 45,173,576 +0.30(+10.07%)
Apr 07, 2016 2.984 3.043 2.897 2.970 28,752,282 -0.02(-0.73%)
Apr 06, 2016 2.977 3.079 2.937 2.992 32,497,052 -0.02(-0.73%)
Apr 05, 2016 2.904 3.072 2.889 3.014 22,030,674 +0.05(+1.72%)
Apr 04, 2016 3.167 3.211 2.962 2.962 30,056,134 -0.19(-6.02%)
Apr 01, 2016 2.962 3.240 2.933 3.152 43,276,524 +0.08(+2.61%)
Mar 31, 2016 3.101 3.167 2.992 3.072 35,503,388 -0.02(-0.71%)
Mar 30, 2016 3.152 3.276 3.072 3.094 44,362,244 +0.09(+2.91%)
Mar 29, 2016 2.933 3.057 2.838 3.006 32,719,438 -0.01(-0.24%)
Mar 28, 2016 3.072 3.087 2.933 3.014 31,397,194 +0.07(+2.23%)
Mar 24, 2016 2.714 2.948 2.948 2.948 38,203,668 +0.15(+5.21%)
Mar 23, 2016 3.014 3.057 2.758 2.802 47,531,596 -0.28(-9.22%)
Mar 22, 2016 3.021 3.152 2.992 3.087 30,026,524 +0.00(+0.00%)
Mar 21, 2016 3.108 3.159 2.955 3.087 30,900,836 +0.04(+1.44%)
Mar 18, 2016 3.108 3.211 2.977 3.043 44,567,500 -0.04(-1.18%)
Mar 17, 2016 3.101 3.174 2.911 3.079 73,638,992 +0.18(+6.03%)
Mar 16, 2016 2.583 2.922 2.583 2.904 55,794,876 +0.32(+12.43%)
Mar 15, 2016 2.539 2.620 2.517 2.583 48,155,016 -0.13(-4.84%)
Mar 14, 2016 2.773 2.831 2.641 2.714 40,025,304 -0.08(-2.87%)
Mar 11, 2016 2.868 2.933 2.751 2.795 44,004,004 -0.04(-1.29%)
Mar 10, 2016 2.831 2.853 2.612 2.831 60,537,524 -0.04(-1.27%)
Mar 09, 2016 2.933 2.970 2.744 2.868 47,392,996 -0.05(-1.75%)
Mar 08, 2016 3.079 3.203 2.897 2.919 80,709,368 -0.47(-13.98%)
Mar 07, 2016 3.459 3.568 3.177 3.393 111,179,664 +0.20(+6.16%)
Mar 04, 2016 3.211 3.553 3.087 3.196 118,164,000 +0.20(+6.57%)
Mar 03, 2016 2.663 3.101 2.605 2.999 104,950,360 +0.35(+13.22%)
Mar 02, 2016 2.364 2.656 2.350 2.649 63,626,328 +0.31(+13.44%)
Mar 01, 2016 2.247 2.371 2.182 2.335 49,558,212 +0.19(+8.84%)
Feb 29, 2016 2.080 2.189 2.043 2.145 40,834,484 +0.17(+8.49%)
Feb 26, 2016 2.087 2.094 1.966 1.977 34,597,648 -0.07(-3.21%)
Feb 25, 2016 2.109 2.153 1.985 2.043 38,475,100 -0.09(-4.44%)
Feb 24, 2016 2.131 2.174 2.076 2.138 42,222,340 -0.13(-5.79%)
Feb 23, 2016 2.379 2.404 2.247 2.269 29,938,086 -0.17(-6.89%)
Feb 22, 2016 2.328 2.437 2.306 2.437 54,910,836 +0.29(+13.61%)
Feb 19, 2016 2.109 2.182 2.087 2.145 58,830,496 +0.04(+2.08%)
Feb 18, 2016 2.211 2.218 2.072 2.101 34,154,840 -0.13(-5.88%)
Feb 17, 2016 2.138 2.350 2.101 2.233 56,044,996 +0.21(+10.47%)
Feb 16, 2016 1.963 2.050 1.948 2.021 34,084,196 +0.10(+5.32%)
Feb 12, 2016 1.904 1.919 1.919 1.919 26,048,006 +0.18(+10.50%)
Feb 11, 2016 1.817 1.857 1.737 1.737 28,745,944 -0.16(-8.46%)
Feb 10, 2016 1.846 1.948 1.780 1.897 37,464,608 +0.09(+5.26%)
Feb 09, 2016 1.802 1.821 1.737 1.802 25,405,434 -0.04(-1.98%)
Feb 08, 2016 1.846 1.912 1.831 1.839 22,775,786 -0.07(-3.45%)
Feb 05, 2016 1.941 2.021 1.868 1.904 32,701,786 -0.06(-2.97%)
Feb 04, 2016 1.868 2.021 1.868 1.963 60,804,008 +0.27(+15.95%)
Feb 03, 2016 1.671 1.715 1.598 1.693 35,106,492 +0.12(+7.41%)
Feb 02, 2016 1.671 1.693 1.561 1.576 20,562,088 -0.15(-8.86%)
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.