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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 3.378 3.393 3.268 3.355 56,567,508 -0.03(-0.86%)
Jul 28, 2016 3.367 3.413 3.291 3.384 52,526,904 +0.02(+0.52%)
Jul 27, 2016 3.355 3.419 3.320 3.367 52,506,084 +0.06(+1.76%)
Jul 26, 2016 3.145 3.343 3.110 3.308 67,833,656 +0.20(+6.38%)
Jul 25, 2016 3.081 3.122 3.023 3.110 49,571,436 +0.01(+0.38%)
Jul 22, 2016 3.087 3.104 2.982 3.098 29,533,784 +0.00(+0.00%)
Jul 21, 2016 3.075 3.168 3.046 3.098 54,871,376 +0.08(+2.71%)
Jul 20, 2016 2.976 3.087 2.947 3.017 50,216,424 -0.02(-0.58%)
Jul 19, 2016 3.093 3.104 2.947 3.034 61,764,212 -0.14(-4.41%)
Jul 18, 2016 3.069 3.174 3.046 3.174 27,176,036 +0.05(+1.49%)
Jul 15, 2016 3.087 3.174 3.075 3.128 24,542,952 +0.01(+0.37%)
Jul 14, 2016 3.227 3.227 3.081 3.116 50,134,524 -0.07(-2.20%)
Jul 13, 2016 3.145 3.198 3.034 3.186 55,354,088 +0.06(+2.06%)
Jul 12, 2016 3.116 3.206 3.104 3.122 53,677,720 +0.13(+4.49%)
Jul 11, 2016 2.953 3.005 2.929 2.988 24,363,762 +0.10(+3.43%)
Jul 08, 2016 2.923 2.812 2.856 2.888 27,937,788 +0.08(+2.70%)
Jul 07, 2016 2.917 2.947 2.754 2.812 31,268,672 -0.05(-1.83%)
Jul 06, 2016 2.812 2.871 2.731 2.865 31,729,658 +0.00(+0.00%)
Jul 05, 2016 2.976 3.046 2.836 2.865 37,249,048 -0.15(-4.85%)
Jul 01, 2016 2.923 3.011 3.011 3.011 59,150,688 +0.06(+1.98%)
Jun 30, 2016 2.917 2.999 2.871 2.953 55,824,292 +0.12(+4.33%)
Jun 29, 2016 2.871 2.900 2.807 2.830 41,737,740 +0.09(+3.19%)
Jun 28, 2016 2.655 2.783 2.655 2.742 39,590,212 +0.19(+7.31%)
Jun 27, 2016 2.667 2.684 2.521 2.556 31,464,560 -0.10(-3.74%)
Jun 24, 2016 2.643 2.772 2.637 2.655 55,302,564 -0.24(-8.27%)
Jun 23, 2016 2.842 2.912 2.783 2.894 34,141,020 +0.16(+5.76%)
Jun 22, 2016 2.772 2.827 2.725 2.737 45,190,020 +0.04(+1.30%)
Jun 21, 2016 2.719 2.719 2.620 2.702 27,043,328 +0.01(+0.22%)
Jun 20, 2016 2.731 2.772 2.678 2.696 30,621,574 +0.09(+3.59%)
Jun 17, 2016 2.667 2.731 2.579 2.602 41,953,784 +0.02(+0.90%)
Jun 16, 2016 2.503 2.614 2.457 2.579 39,854,444 +0.05(+2.08%)
Jun 15, 2016 2.567 2.626 2.494 2.527 27,582,902 +0.06(+2.36%)
Jun 14, 2016 2.515 2.608 2.424 2.468 31,920,240 -0.08(-3.20%)
Jun 13, 2016 2.497 2.632 2.486 2.550 31,371,090 -0.02(-0.91%)
Jun 10, 2016 2.550 2.614 2.526 2.573 37,955,756 -0.13(-4.75%)
Jun 09, 2016 2.894 2.894 2.655 2.702 64,805,176 -0.25(-8.32%)
Jun 08, 2016 2.894 2.964 2.842 2.947 60,194,404 +0.15(+5.21%)
Jun 07, 2016 2.789 2.941 2.777 2.801 61,266,972 -0.05(-1.64%)
Jun 06, 2016 2.766 2.853 2.705 2.847 77,999,800 +0.16(+5.86%)
Jun 03, 2016 2.509 2.696 2.503 2.690 72,714,496 +0.27(+11.08%)
Jun 02, 2016 2.311 2.427 2.305 2.422 40,161,564 +0.07(+2.98%)
Jun 01, 2016 2.258 2.363 2.246 2.352 31,893,528 +0.06(+2.54%)
May 31, 2016 2.287 2.416 2.279 2.293 43,516,996 -0.03(-1.26%)
May 27, 2016 2.375 2.322 2.322 2.322 26,625,804 -0.05(-1.97%)
May 26, 2016 2.457 2.527 2.335 2.369 45,009,432 -0.01(-0.25%)
May 25, 2016 2.311 2.392 2.281 2.375 41,410,044 +0.09(+4.09%)
May 24, 2016 2.416 2.422 2.264 2.281 55,210,340 -0.05(-2.25%)
May 23, 2016 2.258 2.387 2.246 2.334 52,746,124 +0.01(+0.50%)
May 20, 2016 2.462 2.521 2.276 2.322 51,683,312 -0.08(-3.40%)
May 19, 2016 2.311 2.422 2.270 2.404 55,289,260 -0.01(-0.24%)
May 18, 2016 2.404 2.527 2.392 2.410 37,336,528 -0.11(-4.18%)
May 17, 2016 2.474 2.614 2.392 2.515 54,624,808 +0.05(+1.89%)
May 16, 2016 2.503 2.597 2.439 2.468 40,936,532 +0.06(+2.42%)
May 13, 2016 2.573 2.637 2.404 2.410 65,338,844 -0.18(-6.98%)
May 12, 2016 2.620 2.702 2.515 2.591 53,018,304 -0.09(-3.48%)
May 11, 2016 2.713 2.760 2.602 2.684 42,350,604 +0.03(+1.10%)
May 10, 2016 2.602 2.655 2.521 2.655 48,102,024 +0.14(+5.57%)
May 09, 2016 2.626 2.626 2.422 2.515 92,116,376 -0.27(-9.83%)
May 06, 2016 2.684 2.871 2.678 2.789 68,206,016 +0.09(+3.24%)
May 05, 2016 2.906 2.935 2.664 2.702 84,916,272 -0.13(-4.73%)
May 04, 2016 2.871 2.976 2.812 2.836 91,079,464 -0.20(-6.72%)
May 03, 2016 3.151 3.157 2.999 3.040 68,293,288 -0.26(-7.79%)
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.