Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.