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 (%)
Aug 31, 2015 2.721 2.913 2.704 2.884 28,520,238 +0.07(+2.48%)
Aug 28, 2015 2.867 3.018 2.797 2.814 50,155,096 -0.10(-3.40%)
Aug 27, 2015 2.657 2.913 2.657 2.913 70,946,648 +0.33(+12.61%)
Aug 26, 2015 2.505 2.587 2.447 2.587 36,459,320 +0.09(+3.50%)
Aug 25, 2015 2.686 2.704 2.494 2.500 46,708,448 -0.02(-0.92%)
Aug 24, 2015 2.500 2.704 2.406 2.523 55,513,828 -0.24(-8.84%)
Aug 21, 2015 2.832 2.872 2.768 2.768 41,435,316 -0.14(-4.81%)
Aug 20, 2015 2.861 2.931 2.808 2.907 47,567,544 +0.08(+2.89%)
Aug 19, 2015 2.896 2.931 2.779 2.826 51,050,672 -0.13(-4.53%)
Aug 18, 2015 2.983 2.989 2.925 2.960 33,432,796 -0.06(-2.12%)
Aug 17, 2015 3.018 3.076 3.001 3.024 32,353,760 -0.02(-0.76%)
Aug 14, 2015 3.059 3.135 3.041 3.047 27,609,508 -0.02(-0.76%)
Aug 13, 2015 3.187 3.205 3.053 3.071 34,302,928 -0.11(-3.48%)
Aug 12, 2015 3.047 3.199 3.041 3.181 67,730,896 +0.08(+2.63%)
Aug 11, 2015 3.158 3.184 3.012 3.100 66,169,020 -0.19(-5.67%)
Aug 10, 2015 3.071 3.315 3.047 3.286 57,887,492 +0.21(+6.82%)
Aug 07, 2015 3.187 3.216 3.071 3.076 41,049,428 -0.17(-5.38%)
Aug 06, 2015 3.123 3.269 3.100 3.251 52,166,476 +0.09(+2.76%)
Aug 05, 2015 3.164 3.228 3.111 3.164 51,839,636 +0.12(+3.82%)
Aug 04, 2015 3.024 3.079 3.001 3.047 26,918,992 +0.08(+2.55%)
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.