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 (%)
May 29, 2015 4.623 4.666 4.508 4.508 30,184,566 -0.14(-3.08%)
May 28, 2015 4.673 4.680 4.566 4.652 34,469,352 -0.10(-2.11%)
May 27, 2015 4.616 4.788 4.573 4.752 36,198,484 +0.07(+1.53%)
May 26, 2015 4.759 4.852 4.652 4.680 61,462,488 -0.02(-0.46%)
May 22, 2015 4.795 4.702 4.702 4.702 28,077,740 -0.06(-1.20%)
May 21, 2015 4.752 4.838 4.673 4.759 45,564,940 +0.03(+0.61%)
May 20, 2015 4.788 4.845 4.673 4.730 50,548,824 +0.00(+0.00%)
May 19, 2015 4.730 4.780 4.659 4.730 53,031,324 -0.05(-1.05%)
May 18, 2015 5.095 5.103 4.766 4.780 67,894,064 -0.31(-6.18%)
May 15, 2015 5.110 5.153 5.045 5.095 37,177,692 -0.01(-0.14%)
May 14, 2015 5.074 5.246 5.017 5.102 48,491,848 +0.01(+0.14%)
May 13, 2015 5.260 5.336 5.052 5.095 54,662,252 -0.18(-3.39%)
May 12, 2015 5.446 5.539 5.260 5.274 48,293,200 -0.21(-3.79%)
May 11, 2015 5.582 5.689 5.417 5.482 47,393,260 +0.02(+0.39%)
May 08, 2015 5.797 5.861 5.439 5.460 63,750,556 -0.15(-2.68%)
May 07, 2015 5.789 5.797 5.578 5.611 71,355,904 -0.25(-4.27%)
May 06, 2015 6.405 6.534 5.847 5.861 96,916,136 -0.44(-6.93%)
May 05, 2015 5.847 6.319 5.818 6.298 82,070,552 +0.55(+9.59%)
May 04, 2015 5.696 5.797 5.632 5.747 36,450,020 -0.03(-0.50%)
May 01, 2015 5.653 5.811 5.546 5.775 49,434,252 +0.28(+5.08%)
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%)
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.