Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.540 2.608 2.501 2.590 38,852,556 +0.10(+4.06%)
Oct 29, 2015 2.465 2.525 2.442 2.489 42,154,068 -0.03(-1.18%)
Oct 28, 2015 2.525 2.593 2.471 2.519 68,053,360 -0.04(-1.40%)
Oct 27, 2015 2.667 2.679 2.537 2.555 58,808,244 -0.18(-6.52%)
Oct 26, 2015 2.798 2.810 2.691 2.733 29,411,878 -0.08(-2.75%)
Oct 23, 2015 2.875 2.929 2.786 2.810 76,332,216 +0.00(+0.00%)
Oct 22, 2015 2.786 2.881 2.762 2.810 66,501,332 +0.13(+4.88%)
Oct 21, 2015 2.703 2.745 2.638 2.679 32,888,498 +0.03(+1.12%)
Oct 20, 2015 2.703 2.709 2.650 2.650 34,293,700 -0.08(-3.04%)
Oct 19, 2015 2.804 2.804 2.685 2.733 37,486,900 -0.11(-3.97%)
Oct 16, 2015 2.911 2.917 2.798 2.846 46,740,392 -0.07(-2.32%)
Oct 15, 2015 2.849 2.919 2.776 2.913 29,240,982 +0.07(+2.46%)
Oct 14, 2015 2.832 2.878 2.785 2.843 32,369,756 +0.08(+2.74%)
Oct 13, 2015 2.966 2.966 2.762 2.768 51,398,064 -0.29(-9.52%)
Oct 12, 2015 3.199 3.205 3.018 3.059 26,096,640 -0.13(-4.20%)
Oct 09, 2015 3.164 3.222 3.138 3.193 47,000,808 +0.12(+3.98%)
Oct 08, 2015 2.977 3.082 2.960 3.071 36,529,912 +0.06(+2.13%)
Oct 07, 2015 2.966 3.117 2.931 3.006 65,506,436 +0.22(+7.72%)
Oct 06, 2015 2.721 2.803 2.704 2.791 72,821,864 +0.09(+3.46%)
Oct 05, 2015 2.645 2.721 2.639 2.698 63,810,712 +0.09(+3.35%)
Oct 02, 2015 2.453 2.645 2.430 2.610 71,625,384 +0.13(+5.16%)
Oct 01, 2015 2.453 2.540 2.453 2.482 45,040,524 +0.03(+1.43%)
Sep 30, 2015 2.459 2.465 2.377 2.447 47,162,340 +0.10(+4.22%)
Sep 29, 2015 2.412 2.418 2.348 2.348 35,132,296 -0.02(-0.98%)
Sep 28, 2015 2.511 2.523 2.366 2.371 36,964,348 -0.26(-9.96%)
Sep 25, 2015 2.733 2.773 2.622 2.634 25,940,172 -0.09(-3.42%)
Sep 24, 2015 2.587 2.733 2.552 2.727 37,294,744 +0.05(+1.96%)
Sep 23, 2015 2.791 2.797 2.663 2.674 35,898,616 -0.10(-3.77%)
Sep 22, 2015 2.779 2.849 2.709 2.779 38,190,652 -0.17(-5.73%)
Sep 21, 2015 2.942 2.977 2.878 2.948 28,823,266 +0.05(+1.61%)
Sep 18, 2015 2.942 3.053 2.896 2.902 48,883,176 -0.10(-3.30%)
Sep 17, 2015 2.872 3.088 2.864 3.001 40,854,936 +0.07(+2.39%)
Sep 16, 2015 2.849 2.931 2.826 2.931 43,750,956 +0.11(+3.93%)
Sep 15, 2015 2.832 2.878 2.785 2.820 40,707,584 -0.11(-3.78%)
Sep 14, 2015 2.902 2.951 2.808 2.931 39,940,928 +0.03(+1.00%)
Sep 11, 2015 3.076 3.082 2.867 2.902 39,677,820 -0.12(-4.05%)
Sep 10, 2015 2.878 3.036 2.878 3.024 47,166,116 +0.12(+4.01%)
Sep 09, 2015 3.024 3.076 2.902 2.907 28,827,994 +0.00(+0.00%)
Sep 08, 2015 2.902 2.925 2.843 2.907 32,022,678 +0.15(+5.50%)
Sep 04, 2015 2.832 2.756 2.756 2.756 24,626,284 -0.15(-5.02%)
Sep 03, 2015 2.832 2.972 2.832 2.902 35,390,220 +0.09(+3.11%)
Sep 02, 2015 2.814 2.855 2.677 2.814 41,799,992 +0.07(+2.55%)
Sep 01, 2015 2.721 2.855 2.715 2.744 40,475,068 -0.14(-4.85%)
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.