Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.262 3.274 3.199 3.251 41,070,372 -0.08(-2.42%)
Mar 30, 2015 3.274 3.354 3.216 3.331 35,014,472 +0.07(+2.12%)
Mar 27, 2015 3.354 3.354 3.234 3.262 53,508,576 -0.16(-4.55%)
Mar 26, 2015 3.556 3.587 3.395 3.418 56,576,812 -0.16(-4.50%)
Mar 25, 2015 3.648 3.665 3.516 3.579 34,597,492 -0.04(-1.11%)
Mar 24, 2015 3.734 3.751 3.573 3.619 32,764,020 -0.14(-3.68%)
Mar 23, 2015 3.642 3.769 3.608 3.757 52,537,356 +0.16(+4.31%)
Mar 20, 2015 3.412 3.608 3.400 3.602 60,420,328 +0.24(+7.01%)
Mar 19, 2015 3.435 3.464 3.354 3.366 31,066,810 -0.16(-4.41%)
Mar 18, 2015 3.446 3.533 3.360 3.521 52,628,996 +0.01(+0.16%)
Mar 17, 2015 3.354 3.541 3.349 3.516 45,894,460 +0.14(+4.09%)
Mar 16, 2015 3.418 3.446 3.320 3.377 31,868,764 +0.03(+0.86%)
Mar 13, 2015 3.395 3.395 3.239 3.349 66,741,820 -0.11(-3.16%)
Mar 12, 2015 3.510 3.625 3.452 3.458 67,054,192 -0.03(-0.83%)
Mar 11, 2015 3.516 3.527 3.458 3.487 50,320,652 -0.05(-1.30%)
Mar 10, 2015 3.579 3.622 3.527 3.533 56,960,496 -0.05(-1.44%)
Mar 09, 2015 3.654 3.694 3.556 3.585 67,014,144 -0.11(-2.96%)
Mar 06, 2015 3.642 3.740 3.585 3.694 76,506,696 -0.06(-1.68%)
Mar 05, 2015 3.913 3.913 3.711 3.757 83,056,088 -0.20(-5.09%)
Mar 04, 2015 3.999 4.102 3.872 3.959 61,140,208 -0.14(-3.51%)
Mar 03, 2015 4.102 4.189 4.091 4.102 38,993,900 -0.05(-1.11%)
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.