Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.052 5.525 4.924 5.496 112,221,176 +0.30(+5.79%)
Apr 29, 2015 5.289 5.296 5.138 5.195 59,446,860 -0.31(-5.59%)
Apr 28, 2015 5.825 5.840 5.446 5.503 59,826,480 -0.29(-5.06%)
Apr 27, 2015 5.911 6.047 5.754 5.797 102,655,216 +0.13(+2.27%)
Apr 24, 2015 5.331 5.675 5.317 5.668 107,326,392 +0.57(+11.24%)
Apr 23, 2015 4.680 5.117 4.680 5.095 89,186,176 +0.44(+9.54%)
Apr 22, 2015 4.330 4.666 4.315 4.652 80,990,584 +0.44(+10.36%)
Apr 21, 2015 4.172 4.265 4.151 4.215 22,862,582 +0.01(+0.34%)
Apr 20, 2015 4.229 4.265 4.194 4.201 16,563,829 +0.00(+0.00%)
Apr 17, 2015 4.258 4.265 4.172 4.201 30,931,750 -0.11(-2.49%)
Apr 16, 2015 4.430 4.458 4.294 4.308 32,467,526 -0.12(-2.75%)
Apr 15, 2015 4.322 4.455 4.254 4.430 37,260,392 +0.10(+2.26%)
Apr 14, 2015 4.268 4.452 4.247 4.332 52,710,708 +0.18(+4.43%)
Apr 13, 2015 4.219 4.332 4.085 4.148 32,942,900 -0.12(-2.81%)
Apr 10, 2015 4.318 4.360 4.240 4.268 23,428,238 -0.09(-2.11%)
Apr 09, 2015 4.290 4.410 4.219 4.360 23,771,470 +0.05(+1.15%)
Apr 08, 2015 4.431 4.459 4.311 4.311 23,669,752 +0.02(+0.49%)
Apr 07, 2015 4.177 4.339 4.127 4.290 31,453,186 +0.18(+4.30%)
Apr 06, 2015 4.162 4.219 4.085 4.113 19,141,694 +0.04(+1.04%)
Apr 02, 2015 3.887 4.071 4.071 4.071 34,881,564 +0.13(+3.23%)
Apr 01, 2015 3.950 3.986 3.897 3.943 45,465,928 -0.05(-1.24%)
Mar 31, 2015 4.007 4.021 3.929 3.993 33,438,758 -0.10(-2.42%)
Mar 30, 2015 4.021 4.120 3.950 4.092 28,508,152 +0.08(+2.12%)
Mar 27, 2015 4.120 4.120 3.972 4.007 43,565,716 -0.19(-4.55%)
Mar 26, 2015 4.367 4.406 4.169 4.198 46,063,820 -0.20(-4.50%)
Mar 25, 2015 4.480 4.502 4.318 4.396 28,168,652 -0.05(-1.11%)
Mar 24, 2015 4.586 4.608 4.389 4.445 26,675,874 -0.17(-3.68%)
Mar 23, 2015 4.473 4.629 4.431 4.615 42,774,968 +0.19(+4.31%)
Mar 20, 2015 4.191 4.431 4.177 4.424 49,193,140 +0.29(+7.01%)
Mar 19, 2015 4.219 4.254 4.120 4.134 25,294,036 -0.19(-4.41%)
Mar 18, 2015 4.233 4.339 4.127 4.325 42,849,580 +0.01(+0.16%)
Mar 17, 2015 4.120 4.350 4.113 4.318 37,366,440 +0.17(+4.09%)
Mar 16, 2015 4.198 4.233 4.078 4.148 25,946,972 +0.04(+0.86%)
Mar 13, 2015 4.169 4.169 3.979 4.113 54,339,984 -0.13(-3.16%)
Mar 12, 2015 4.311 4.452 4.240 4.247 54,594,316 -0.04(-0.82%)
Mar 11, 2015 4.318 4.332 4.247 4.283 40,970,168 -0.06(-1.30%)
Mar 10, 2015 4.396 4.449 4.332 4.339 46,376,208 -0.06(-1.44%)
Mar 09, 2015 4.487 4.537 4.367 4.403 54,561,704 -0.13(-2.96%)
Mar 06, 2015 4.473 4.593 4.403 4.537 62,290,372 -0.08(-1.68%)
Mar 05, 2015 4.805 4.805 4.558 4.615 67,622,768 -0.25(-5.09%)
Mar 04, 2015 4.911 5.039 4.756 4.862 49,779,252 -0.18(-3.51%)
Mar 03, 2015 5.039 5.145 5.025 5.039 31,748,128 -0.06(-1.11%)
Mar 02, 2015 5.215 5.222 4.989 5.095 41,620,072 -0.15(-2.83%)
Feb 27, 2015 5.215 5.328 5.205 5.244 34,667,292 +0.06(+1.09%)
Feb 26, 2015 5.272 5.300 5.123 5.187 44,861,672 -0.26(-4.80%)
Feb 25, 2015 5.420 5.491 5.378 5.449 30,812,476 -0.05(-0.90%)
Feb 24, 2015 5.328 5.562 5.328 5.498 36,267,740 +0.19(+3.60%)
Feb 23, 2015 5.399 5.413 5.244 5.307 31,082,280 -0.23(-4.09%)
Feb 20, 2015 5.441 5.597 5.427 5.533 24,080,800 +0.10(+1.82%)
Feb 19, 2015 5.576 5.576 5.406 5.434 38,520,548 -0.20(-3.63%)
Feb 18, 2015 5.611 5.745 5.512 5.639 39,028,568 -0.01(-0.13%)
Feb 17, 2015 5.668 5.675 5.477 5.646 26,158,392 -0.04(-0.75%)
Feb 13, 2015 5.562 5.689 5.689 5.689 40,708,604 +0.23(+4.14%)
Feb 12, 2015 5.392 5.491 5.286 5.463 34,794,256 +0.22(+4.18%)
Feb 11, 2015 5.081 5.286 5.025 5.244 37,567,412 +0.09(+1.78%)
Feb 10, 2015 5.328 5.350 5.067 5.152 40,585,364 -0.35(-6.30%)
Feb 09, 2015 5.237 5.569 5.222 5.498 42,237,056 +0.30(+5.85%)
Feb 06, 2015 5.201 5.265 5.102 5.194 40,298,788 -0.14(-2.65%)
Feb 05, 2015 5.293 5.470 5.279 5.335 30,768,520 -0.02(-0.40%)
Feb 04, 2015 5.293 5.406 5.272 5.357 44,044,484 -0.21(-3.81%)
Feb 03, 2015 5.328 5.597 5.328 5.569 67,195,752 +0.30(+5.63%)
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.