Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.04 (-0.37%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.208 3.214 3.077 3.131 54,259,180 -0.10(-3.12%)
Aug 30, 2016 3.267 3.333 3.220 3.232 37,412,776 -0.10(-3.03%)
Aug 29, 2016 3.232 3.351 3.223 3.333 35,798,408 +0.10(+2.94%)
Aug 26, 2016 3.398 3.463 3.187 3.238 53,171,200 -0.11(-3.37%)
Aug 25, 2016 3.357 3.416 3.327 3.351 35,490,048 +0.01(+0.18%)
Aug 24, 2016 3.422 3.469 3.330 3.345 38,420,972 -0.14(-4.09%)
Aug 23, 2016 3.505 3.553 3.463 3.487 30,103,000 +0.05(+1.56%)
Aug 22, 2016 3.481 3.487 3.386 3.434 33,267,254 -0.11(-3.18%)
Aug 19, 2016 3.481 3.564 3.446 3.547 34,736,160 +0.04(+1.02%)
Aug 18, 2016 3.576 3.582 3.452 3.511 24,218,836 -0.04(-1.00%)
Aug 17, 2016 3.446 3.559 3.404 3.547 31,726,546 +0.01(+0.34%)
Aug 16, 2016 3.505 3.618 3.493 3.535 39,450,920 +0.09(+2.59%)
Aug 15, 2016 3.398 3.487 3.386 3.446 26,294,350 +0.10(+2.84%)
Aug 12, 2016 3.410 3.481 3.327 3.351 38,638,228 -0.14(-4.08%)
Aug 11, 2016 3.493 3.505 3.392 3.493 29,809,048 +0.05(+1.38%)
Aug 10, 2016 3.630 3.642 3.434 3.446 42,440,704 -0.16(-4.45%)
Aug 09, 2016 3.630 3.665 3.588 3.606 33,229,986 +0.02(+0.66%)
Aug 08, 2016 3.576 3.654 3.519 3.582 38,722,916 +0.01(+0.17%)
Aug 05, 2016 3.535 3.606 3.510 3.576 48,499,440 +0.06(+1.69%)
Aug 04, 2016 3.404 3.559 3.398 3.517 45,710,612 +0.08(+2.25%)
Aug 03, 2016 3.232 3.481 3.202 3.440 60,583,456 +0.15(+4.51%)
Aug 02, 2016 3.321 3.398 3.226 3.291 37,788,300 +0.01(+0.36%)
Aug 01, 2016 3.458 3.481 3.267 3.279 47,726,504 -0.14(-4.00%)
Jul 29, 2016 3.440 3.455 3.327 3.416 55,559,640 -0.03(-0.86%)
Jul 28, 2016 3.428 3.475 3.351 3.446 51,591,028 +0.02(+0.52%)
Jul 27, 2016 3.416 3.481 3.380 3.428 51,570,576 +0.06(+1.76%)
Jul 26, 2016 3.202 3.404 3.166 3.368 66,625,060 +0.20(+6.38%)
Jul 25, 2016 3.137 3.178 3.077 3.166 48,688,216 +0.01(+0.38%)
Jul 22, 2016 3.143 3.161 3.036 3.155 29,007,576 +0.00(+0.00%)
Jul 21, 2016 3.131 3.226 3.101 3.155 53,893,728 +0.08(+2.71%)
Jul 20, 2016 3.030 3.143 3.000 3.071 49,321,712 -0.02(-0.58%)
Jul 19, 2016 3.149 3.161 3.000 3.089 60,663,756 -0.14(-4.41%)
Jul 18, 2016 3.125 3.232 3.101 3.232 26,691,838 +0.05(+1.49%)
Jul 15, 2016 3.143 3.232 3.131 3.184 24,105,666 +0.01(+0.37%)
Jul 14, 2016 3.285 3.285 3.137 3.172 49,241,272 -0.07(-2.20%)
Jul 13, 2016 3.202 3.256 3.089 3.244 54,367,836 +0.07(+2.06%)
Jul 12, 2016 3.172 3.264 3.161 3.178 52,721,340 +0.14(+4.49%)
Jul 11, 2016 3.006 3.060 2.982 3.042 23,929,672 +0.10(+3.43%)
Jul 08, 2016 2.976 2.863 2.908 2.941 27,440,018 +0.08(+2.70%)
Jul 07, 2016 2.970 3.000 2.804 2.863 30,711,556 -0.05(-1.83%)
Jul 06, 2016 2.863 2.923 2.780 2.917 31,164,328 +0.00(+0.00%)
Jul 05, 2016 3.030 3.101 2.887 2.917 36,585,376 -0.15(-4.84%)
Jul 01, 2016 2.976 3.065 3.065 3.065 58,096,792 +0.06(+1.98%)
Jun 30, 2016 2.970 3.054 2.923 3.006 54,829,664 +0.12(+4.33%)
Jun 29, 2016 2.923 2.953 2.858 2.881 40,994,092 +0.09(+3.19%)
Jun 28, 2016 2.703 2.834 2.703 2.792 38,884,828 +0.19(+7.31%)
Jun 27, 2016 2.715 2.733 2.566 2.602 30,903,952 -0.10(-3.74%)
Jun 24, 2016 2.691 2.822 2.685 2.703 54,317,232 -0.24(-8.27%)
Jun 23, 2016 2.893 2.964 2.834 2.947 33,532,728 +0.16(+5.76%)
Jun 22, 2016 2.822 2.878 2.774 2.786 44,384,868 +0.04(+1.30%)
Jun 21, 2016 2.768 2.768 2.667 2.751 26,561,494 +0.01(+0.22%)
Jun 20, 2016 2.780 2.822 2.727 2.745 30,075,988 +0.10(+3.59%)
Jun 17, 2016 2.715 2.780 2.626 2.650 41,206,288 +0.02(+0.90%)
Jun 16, 2016 2.549 2.661 2.501 2.626 39,144,352 +0.05(+2.08%)
Jun 15, 2016 2.614 2.673 2.540 2.572 27,091,454 +0.06(+2.36%)
Jun 14, 2016 2.561 2.656 2.468 2.513 31,351,514 -0.08(-3.20%)
Jun 13, 2016 2.543 2.679 2.531 2.596 30,812,148 -0.02(-0.91%)
Jun 10, 2016 2.596 2.661 2.572 2.620 37,279,496 -0.13(-4.75%)
Jun 09, 2016 2.947 2.947 2.703 2.751 63,650,536 -0.25(-8.32%)
Jun 08, 2016 2.947 3.018 2.893 3.000 59,121,916 +0.15(+5.21%)
Jun 07, 2016 2.840 2.994 2.828 2.852 60,175,372 -0.05(-1.64%)
Jun 06, 2016 2.816 2.905 2.754 2.899 76,610,072 +0.16(+5.86%)
Jun 03, 2016 2.555 2.745 2.549 2.739 71,418,936 +0.27(+11.08%)
Jun 02, 2016 2.353 2.471 2.347 2.465 39,446,004 +0.07(+2.98%)
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.