Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.225 4.243 4.086 4.196 45,235,664 -0.04(-0.86%)
Jul 28, 2016 4.210 4.269 4.115 4.232 42,004,488 +0.02(+0.52%)
Jul 27, 2016 4.196 4.276 4.152 4.210 41,987,840 +0.07(+1.76%)
Jul 26, 2016 3.933 4.181 3.889 4.137 54,244,928 +0.25(+6.38%)
Jul 25, 2016 3.853 3.904 3.780 3.889 39,641,072 +0.01(+0.38%)
Jul 22, 2016 3.860 3.882 3.729 3.875 23,617,448 +0.00(+0.00%)
Jul 21, 2016 3.845 3.962 3.809 3.875 43,879,308 +0.10(+2.71%)
Jul 20, 2016 3.721 3.860 3.685 3.772 40,156,852 -0.02(-0.58%)
Jul 19, 2016 3.867 3.882 3.685 3.794 49,391,340 -0.18(-4.41%)
Jul 18, 2016 3.838 3.969 3.809 3.969 21,732,016 +0.06(+1.49%)
Jul 15, 2016 3.860 3.969 3.845 3.911 19,626,402 +0.01(+0.37%)
Jul 14, 2016 4.035 4.035 3.853 3.896 40,091,360 -0.09(-2.20%)
Jul 13, 2016 3.933 3.999 3.794 3.984 44,265,316 +0.08(+2.06%)
Jul 12, 2016 3.896 4.010 3.882 3.904 42,924,768 +0.17(+4.49%)
Jul 11, 2016 3.692 3.758 3.663 3.736 19,483,110 +0.12(+3.43%)
Jul 08, 2016 3.656 3.517 3.572 3.612 22,341,170 +0.09(+2.70%)
Jul 07, 2016 3.648 3.685 3.444 3.517 25,004,798 -0.07(-1.83%)
Jul 06, 2016 3.517 3.590 3.415 3.583 25,373,436 +0.00(+0.00%)
Jul 05, 2016 3.721 3.809 3.546 3.583 29,787,158 -0.18(-4.85%)
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.