Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.111 4.495 4.006 4.472 137,925,856 +0.24(+5.79%)
Apr 29, 2015 4.303 4.309 4.181 4.227 73,063,392 -0.25(-5.59%)
Apr 28, 2015 4.740 4.751 4.431 4.478 73,529,960 -0.24(-5.06%)
Apr 27, 2015 4.809 4.920 4.681 4.716 126,168,784 +0.10(+2.27%)
Apr 24, 2015 4.338 4.617 4.326 4.612 131,909,912 +0.47(+11.24%)
Apr 23, 2015 3.808 4.163 3.808 4.146 109,614,608 +0.36(+9.54%)
Apr 22, 2015 3.523 3.796 3.511 3.785 99,541,784 +0.36(+10.36%)
Apr 21, 2015 3.395 3.470 3.377 3.430 28,099,344 +0.01(+0.34%)
Apr 20, 2015 3.441 3.470 3.412 3.418 20,357,838 +0.00(+0.00%)
Apr 17, 2015 3.464 3.470 3.395 3.418 38,016,788 -0.09(-2.49%)
Apr 16, 2015 3.604 3.627 3.494 3.505 39,904,336 -0.10(-2.75%)
Apr 15, 2015 3.517 3.625 3.462 3.604 45,795,028 +0.08(+2.26%)
Apr 14, 2015 3.473 3.622 3.456 3.525 64,784,304 +0.15(+4.43%)
Apr 13, 2015 3.433 3.525 3.323 3.375 40,488,604 -0.10(-2.81%)
Apr 10, 2015 3.513 3.548 3.450 3.473 28,794,570 -0.07(-2.11%)
Apr 09, 2015 3.490 3.588 3.433 3.548 29,216,422 +0.04(+1.15%)
Apr 08, 2015 3.605 3.628 3.507 3.507 29,091,404 +0.02(+0.49%)
Apr 07, 2015 3.398 3.530 3.358 3.490 38,657,664 +0.14(+4.30%)
Apr 06, 2015 3.387 3.433 3.323 3.346 23,526,176 +0.03(+1.04%)
Apr 02, 2015 3.162 3.312 3.312 3.312 42,871,328 +0.10(+3.23%)
Apr 01, 2015 3.214 3.243 3.171 3.208 55,880,080 -0.04(-1.24%)
Mar 31, 2015 3.260 3.272 3.197 3.249 41,098,040 -0.08(-2.42%)
Mar 30, 2015 3.272 3.352 3.214 3.329 35,038,060 +0.07(+2.12%)
Mar 27, 2015 3.352 3.352 3.231 3.260 53,544,620 -0.16(-4.55%)
Mar 26, 2015 3.553 3.585 3.392 3.415 56,614,924 -0.16(-4.50%)
Mar 25, 2015 3.645 3.663 3.513 3.576 34,620,796 -0.04(-1.11%)
Mar 24, 2015 3.732 3.749 3.571 3.617 32,786,090 -0.14(-3.68%)
Mar 23, 2015 3.640 3.766 3.605 3.755 52,572,744 +0.16(+4.31%)
Mar 20, 2015 3.410 3.605 3.398 3.599 60,461,024 +0.24(+7.01%)
Mar 19, 2015 3.433 3.461 3.352 3.364 31,087,738 -0.16(-4.41%)
Mar 18, 2015 3.444 3.530 3.358 3.519 52,664,448 +0.01(+0.16%)
Mar 17, 2015 3.352 3.539 3.346 3.513 45,925,372 +0.14(+4.09%)
Mar 16, 2015 3.415 3.444 3.318 3.375 31,890,230 +0.03(+0.86%)
Mar 13, 2015 3.392 3.392 3.237 3.346 66,786,776 -0.11(-3.16%)
Mar 12, 2015 3.507 3.622 3.450 3.456 67,099,360 -0.03(-0.83%)
Mar 11, 2015 3.513 3.525 3.456 3.484 50,354,548 -0.05(-1.30%)
Mar 10, 2015 3.576 3.620 3.525 3.530 56,998,864 -0.05(-1.44%)
Mar 09, 2015 3.651 3.691 3.553 3.582 67,059,284 -0.11(-2.96%)
Mar 06, 2015 3.640 3.737 3.582 3.691 76,558,232 -0.06(-1.68%)
Mar 05, 2015 3.910 3.910 3.709 3.755 83,112,032 -0.20(-5.09%)
Mar 04, 2015 3.996 4.100 3.870 3.956 61,181,392 -0.14(-3.51%)
Mar 03, 2015 4.100 4.186 4.088 4.100 39,020,164 -0.05(-1.11%)
Mar 02, 2015 4.243 4.249 4.059 4.146 51,153,316 -0.12(-2.83%)
Feb 27, 2015 4.243 4.335 4.235 4.266 42,607,976 +0.05(+1.09%)
Feb 26, 2015 4.289 4.312 4.169 4.220 55,137,420 -0.21(-4.80%)
Feb 25, 2015 4.410 4.468 4.376 4.433 37,870,200 -0.04(-0.90%)
Feb 24, 2015 4.335 4.525 4.335 4.473 44,575,012 +0.16(+3.60%)
Feb 23, 2015 4.393 4.404 4.266 4.318 38,201,800 -0.18(-4.09%)
Feb 20, 2015 4.427 4.554 4.416 4.502 29,596,604 +0.08(+1.82%)
Feb 19, 2015 4.537 4.537 4.399 4.422 47,343,836 -0.17(-3.63%)
Feb 18, 2015 4.565 4.675 4.485 4.588 47,968,216 -0.01(-0.13%)
Feb 17, 2015 4.611 4.617 4.456 4.594 32,150,078 -0.03(-0.75%)
Feb 13, 2015 4.525 4.629 4.629 4.629 50,033,072 +0.18(+4.14%)
Feb 12, 2015 4.387 4.468 4.301 4.445 42,764,020 +0.18(+4.18%)
Feb 11, 2015 4.134 4.301 4.088 4.266 46,172,380 +0.07(+1.78%)
Feb 10, 2015 4.335 4.353 4.123 4.192 49,881,604 -0.28(-6.30%)
Feb 09, 2015 4.261 4.531 4.249 4.473 51,911,624 +0.25(+5.85%)
Feb 06, 2015 4.232 4.284 4.151 4.226 49,529,388 -0.12(-2.65%)
Feb 05, 2015 4.307 4.450 4.295 4.341 37,816,172 -0.02(-0.40%)
Feb 04, 2015 4.307 4.399 4.289 4.358 54,133,048 -0.17(-3.81%)
Feb 03, 2015 4.335 4.554 4.335 4.531 82,587,208 +0.24(+5.63%)
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.