Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.422 2.517 2.408 2.459 70,841,336 -0.15(-5.60%)
Nov 27, 2015 2.692 2.714 2.590 2.605 26,221,592 -0.12(-4.29%)
Nov 25, 2015 2.751 2.722 2.722 2.722 20,749,844 -0.12(-4.11%)
Nov 24, 2015 2.744 2.875 2.729 2.838 23,224,286 +0.07(+2.64%)
Nov 23, 2015 2.744 2.795 2.722 2.765 38,762,684 -0.01(-0.26%)
Nov 20, 2015 2.824 2.882 2.765 2.773 29,669,540 -0.07(-2.31%)
Nov 19, 2015 2.853 2.868 2.809 2.838 18,752,076 -0.01(-0.26%)
Nov 18, 2015 2.838 2.860 2.773 2.846 28,665,536 +0.10(+3.72%)
Nov 17, 2015 2.831 2.846 2.736 2.744 33,662,476 -0.16(-5.53%)
Nov 16, 2015 2.889 2.919 2.838 2.904 28,171,362 +0.01(+0.25%)
Nov 13, 2015 2.926 2.933 2.846 2.897 19,627,502 +0.03(+1.02%)
Nov 12, 2015 2.882 2.930 2.853 2.868 29,295,272 -0.08(-2.72%)
Nov 11, 2015 3.065 3.072 2.904 2.948 34,988,176 -0.05(-1.70%)
Nov 10, 2015 2.926 3.014 2.897 2.999 39,308,340 +0.04(+1.48%)
Nov 09, 2015 2.999 3.021 2.933 2.955 32,857,414 -0.07(-2.17%)
Nov 06, 2015 3.043 3.065 2.941 3.021 89,372,456 -0.18(-5.69%)
Nov 05, 2015 3.262 3.298 3.181 3.203 34,206,976 -0.12(-3.73%)
Nov 04, 2015 3.532 3.539 3.262 3.327 49,231,856 -0.12(-3.39%)
Nov 03, 2015 3.262 3.481 3.254 3.444 51,163,392 +0.14(+4.19%)
Nov 02, 2015 3.159 3.313 3.108 3.305 28,717,586 +0.12(+3.90%)
Oct 30, 2015 3.119 3.203 3.072 3.181 31,633,054 +0.12(+4.06%)
Oct 29, 2015 3.028 3.101 2.999 3.057 34,321,084 -0.04(-1.18%)
Oct 28, 2015 3.101 3.185 3.035 3.094 55,407,824 -0.04(-1.40%)
Oct 27, 2015 3.276 3.291 3.116 3.138 47,880,616 -0.22(-6.52%)
Oct 26, 2015 3.437 3.451 3.305 3.356 23,946,624 -0.09(-2.75%)
Oct 23, 2015 3.532 3.597 3.422 3.451 62,148,320 +0.00(+0.00%)
Oct 22, 2015 3.422 3.539 3.393 3.451 54,144,192 +0.16(+4.88%)
Oct 21, 2015 3.320 3.371 3.240 3.291 26,777,226 +0.04(+1.12%)
Oct 20, 2015 3.320 3.327 3.254 3.254 27,921,316 -0.10(-3.04%)
Oct 19, 2015 3.444 3.444 3.298 3.356 30,521,162 -0.14(-3.97%)
Oct 16, 2015 3.575 3.583 3.437 3.495 38,055,188 -0.08(-2.32%)
Oct 15, 2015 3.499 3.585 3.410 3.578 23,807,484 +0.09(+2.46%)
Oct 14, 2015 3.478 3.535 3.421 3.492 26,354,874 +0.09(+2.74%)
Oct 13, 2015 3.643 3.643 3.392 3.399 41,847,384 -0.36(-9.52%)
Oct 12, 2015 3.929 3.936 3.707 3.757 21,247,416 -0.16(-4.20%)
Oct 09, 2015 3.886 3.957 3.854 3.922 38,267,216 +0.15(+3.98%)
Oct 08, 2015 3.657 3.786 3.635 3.771 29,742,000 +0.08(+2.13%)
Oct 07, 2015 3.643 3.829 3.600 3.693 53,334,168 +0.26(+7.72%)
Oct 06, 2015 3.342 3.442 3.321 3.428 59,290,252 +0.11(+3.46%)
Oct 05, 2015 3.249 3.342 3.242 3.313 51,953,540 +0.11(+3.35%)
Oct 02, 2015 3.013 3.249 2.984 3.206 58,316,104 +0.16(+5.16%)
Oct 01, 2015 3.013 3.120 3.013 3.049 36,671,188 +0.04(+1.43%)
Sep 30, 2015 3.020 3.027 2.920 3.006 38,398,732 +0.12(+4.22%)
Sep 29, 2015 2.963 2.970 2.884 2.884 28,604,084 -0.03(-0.98%)
Sep 28, 2015 3.084 3.099 2.905 2.913 30,095,708 -0.32(-9.96%)
Sep 25, 2015 3.356 3.406 3.220 3.235 21,120,022 -0.11(-3.42%)
Sep 24, 2015 3.177 3.356 3.134 3.349 30,364,712 +0.06(+1.96%)
Sep 23, 2015 3.428 3.435 3.270 3.285 29,228,010 -0.13(-3.77%)
Sep 22, 2015 3.414 3.499 3.328 3.414 31,094,144 -0.21(-5.73%)
Sep 21, 2015 3.614 3.657 3.535 3.621 23,467,386 +0.06(+1.61%)
Sep 18, 2015 3.614 3.750 3.557 3.564 39,799,804 -0.12(-3.30%)
Sep 17, 2015 3.528 3.793 3.517 3.686 33,263,354 +0.09(+2.39%)
Sep 16, 2015 3.499 3.600 3.471 3.600 35,621,244 +0.14(+3.93%)
Sep 15, 2015 3.478 3.535 3.421 3.464 33,143,384 -0.14(-3.78%)
Sep 14, 2015 3.564 3.625 3.449 3.600 32,519,186 +0.04(+1.00%)
Sep 11, 2015 3.779 3.786 3.521 3.564 32,304,970 -0.15(-4.05%)
Sep 10, 2015 3.535 3.728 3.535 3.714 38,401,804 +0.14(+4.01%)
Sep 09, 2015 3.714 3.779 3.564 3.571 23,471,234 +0.00(+0.00%)
Sep 08, 2015 3.564 3.592 3.492 3.571 26,072,290 +0.19(+5.50%)
Sep 04, 2015 3.478 3.385 3.385 3.385 20,050,278 -0.18(-5.02%)
Sep 03, 2015 3.478 3.650 3.478 3.564 28,814,080 +0.11(+3.11%)
Sep 02, 2015 3.457 3.507 3.288 3.457 34,032,804 +0.09(+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.