Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.057 5.086 4.940 5.049 32,833,746 +0.01(+0.29%)
Oct 28, 2016 5.093 5.144 5.006 5.035 40,227,100 -0.04(-0.72%)
Oct 27, 2016 5.122 5.144 4.984 5.071 58,087,820 +0.03(+0.58%)
Oct 26, 2016 4.947 5.071 4.838 5.042 63,308,748 +0.09(+1.77%)
Oct 25, 2016 4.801 4.984 4.801 4.954 76,900,656 +0.22(+4.62%)
Oct 24, 2016 4.721 4.801 4.655 4.736 47,317,836 +0.17(+3.67%)
Oct 21, 2016 4.385 4.641 4.349 4.568 61,926,300 +0.17(+3.81%)
Oct 20, 2016 4.320 4.429 4.283 4.400 35,839,564 +0.14(+3.25%)
Oct 19, 2016 4.276 4.334 4.221 4.261 20,541,748 +0.00(+0.00%)
Oct 18, 2016 4.243 4.305 4.177 4.261 32,465,494 +0.12(+2.82%)
Oct 17, 2016 4.086 4.196 4.086 4.145 18,289,458 +0.07(+1.79%)
Oct 14, 2016 4.152 4.196 4.057 4.072 39,901,864 +0.04(+0.90%)
Oct 13, 2016 4.123 4.123 4.020 4.035 67,181,288 -0.21(-4.98%)
Oct 12, 2016 4.181 4.332 4.166 4.247 33,174,316 +0.03(+0.69%)
Oct 11, 2016 4.312 4.320 4.155 4.217 34,874,668 -0.08(-1.87%)
Oct 10, 2016 4.137 4.334 4.108 4.298 42,907,372 +0.23(+5.75%)
Oct 07, 2016 4.137 4.152 3.991 4.064 45,142,032 +0.04(+1.09%)
Oct 06, 2016 3.999 4.064 3.984 4.020 18,000,000 -0.01(-0.36%)
Oct 05, 2016 4.042 4.068 3.984 4.035 21,961,152 +0.06(+1.47%)
Oct 04, 2016 4.123 4.159 3.929 3.977 31,163,976 -0.15(-3.71%)
Oct 03, 2016 4.042 4.159 4.002 4.130 22,040,842 +0.12(+2.91%)
Sep 30, 2016 4.057 4.082 3.962 4.013 18,533,468 -0.02(-0.54%)
Sep 29, 2016 4.130 4.188 4.006 4.035 26,669,090 -0.09(-2.12%)
Sep 28, 2016 4.020 4.130 3.962 4.123 25,735,200 +0.15(+3.86%)
Sep 27, 2016 3.875 3.977 3.845 3.969 15,273,815 +0.04(+1.12%)
Sep 26, 2016 3.940 3.988 3.904 3.926 18,052,132 -0.03(-0.74%)
Sep 23, 2016 3.933 4.050 3.926 3.955 20,579,912 +0.00(+0.00%)
Sep 22, 2016 4.064 4.108 3.918 3.955 35,943,344 -0.04(-0.91%)
Sep 21, 2016 3.889 3.999 3.853 3.991 43,625,872 +0.26(+7.05%)
Sep 20, 2016 3.736 3.769 3.678 3.729 19,929,756 +0.02(+0.59%)
Sep 19, 2016 3.765 3.787 3.678 3.707 32,822,324 +0.04(+0.99%)
Sep 16, 2016 3.619 3.692 3.583 3.670 29,396,174 +0.00(+0.00%)
Sep 15, 2016 3.656 3.736 3.575 3.670 31,768,962 +0.01(+0.20%)
Sep 14, 2016 3.619 3.721 3.590 3.663 22,947,108 +0.05(+1.41%)
Sep 13, 2016 3.809 3.809 3.546 3.612 55,371,724 -0.33(-8.33%)
Sep 12, 2016 3.707 3.955 3.692 3.940 36,426,204 +0.15(+4.05%)
Sep 09, 2016 3.969 3.984 3.758 3.787 36,291,176 -0.26(-6.32%)
Sep 08, 2016 4.137 4.166 4.013 4.042 29,047,622 -0.07(-1.77%)
Sep 07, 2016 4.042 4.123 4.035 4.115 27,380,004 -0.06(-1.40%)
Sep 06, 2016 4.006 4.174 3.969 4.174 33,696,524 +0.09(+2.14%)
Sep 02, 2016 4.006 4.086 4.086 4.086 35,363,748 +0.15(+3.90%)
Sep 01, 2016 3.860 3.962 3.809 3.933 26,381,588 +0.09(+2.28%)
Aug 31, 2016 3.940 3.947 3.780 3.845 44,176,852 -0.12(-3.12%)
Aug 30, 2016 4.013 4.093 3.955 3.969 30,460,812 -0.12(-3.03%)
Aug 29, 2016 3.969 4.115 3.958 4.093 29,146,422 +0.12(+2.94%)
Aug 26, 2016 4.174 4.254 3.915 3.977 43,291,036 -0.14(-3.37%)
Aug 25, 2016 4.123 4.196 4.086 4.115 28,895,360 +0.01(+0.18%)
Aug 24, 2016 4.203 4.261 4.090 4.108 31,281,668 -0.18(-4.09%)
Aug 23, 2016 4.305 4.363 4.254 4.283 24,509,322 +0.07(+1.56%)
Aug 22, 2016 4.276 4.283 4.159 4.217 27,085,600 -0.14(-3.18%)
Aug 19, 2016 4.276 4.378 4.232 4.356 28,281,558 +0.04(+1.02%)
Aug 18, 2016 4.393 4.400 4.239 4.312 19,718,542 -0.04(-1.01%)
Aug 17, 2016 4.232 4.371 4.181 4.356 25,831,184 +0.01(+0.34%)
Aug 16, 2016 4.305 4.444 4.290 4.342 32,120,232 +0.11(+2.59%)
Aug 15, 2016 4.174 4.283 4.159 4.232 21,408,388 +0.12(+2.84%)
Aug 12, 2016 4.188 4.276 4.086 4.115 31,458,554 -0.18(-4.08%)
Aug 11, 2016 4.290 4.305 4.166 4.290 24,269,992 +0.06(+1.38%)
Aug 10, 2016 4.458 4.473 4.217 4.232 34,554,460 -0.20(-4.45%)
Aug 09, 2016 4.458 4.502 4.407 4.429 27,055,258 +0.03(+0.66%)
Aug 08, 2016 4.393 4.487 4.322 4.400 31,527,506 +0.01(+0.17%)
Aug 05, 2016 4.342 4.429 4.312 4.393 39,487,372 +0.07(+1.69%)
Aug 04, 2016 4.181 4.371 4.174 4.320 37,216,760 +0.09(+2.25%)
Aug 03, 2016 3.969 4.276 3.933 4.225 49,325,964 +0.18(+4.51%)
Aug 02, 2016 4.079 4.174 3.962 4.042 30,766,556 +0.01(+0.36%)
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.