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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2015 3.462 3.490 3.336 3.370 64,554,036 -0.13(-3.76%)
Jun 29, 2015 3.467 3.547 3.462 3.502 29,798,196 -0.06(-1.77%)
Jun 26, 2015 3.496 3.582 3.467 3.565 25,774,502 +0.04(+1.14%)
Jun 25, 2015 3.622 3.628 3.496 3.525 53,637,128 -0.14(-3.75%)
Jun 24, 2015 3.702 3.731 3.628 3.662 39,979,384 -0.02(-0.62%)
Jun 23, 2015 3.656 3.711 3.645 3.685 35,491,984 +0.03(+0.78%)
Jun 22, 2015 3.771 3.782 3.656 3.656 26,188,378 -0.07(-1.84%)
Jun 19, 2015 3.748 3.748 3.673 3.725 41,439,896 -0.10(-2.54%)
Jun 18, 2015 3.708 3.822 3.633 3.822 51,134,640 +0.17(+4.70%)
Jun 17, 2015 3.630 3.668 3.559 3.651 51,655,624 +0.01(+0.16%)
Jun 16, 2015 3.673 3.691 3.610 3.645 51,915,516 -0.06(-1.55%)
Jun 15, 2015 3.799 3.828 3.696 3.702 48,079,728 -0.19(-4.99%)
Jun 12, 2015 3.897 3.914 3.834 3.897 26,567,898 -0.03(-0.73%)
Jun 11, 2015 3.879 3.954 3.834 3.925 57,213,968 +0.05(+1.33%)
Jun 10, 2015 3.845 3.959 3.828 3.874 57,926,292 +0.19(+5.29%)
Jun 09, 2015 3.708 3.816 3.668 3.679 42,390,752 -0.02(-0.62%)
Jun 08, 2015 3.753 3.765 3.691 3.702 50,889,148 -0.02(-0.61%)
Jun 05, 2015 3.685 3.788 3.651 3.725 53,802,056 +0.02(+0.46%)
Jun 04, 2015 3.828 3.839 3.651 3.708 42,967,900 -0.10(-2.70%)
Jun 03, 2015 3.908 3.965 3.782 3.811 45,863,680 -0.09(-2.20%)
Jun 02, 2015 3.693 3.914 3.685 3.897 81,442,328 +0.30(+8.27%)
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.