Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.440 3.455 3.327 3.416 55,559,640 -0.03(-0.86%)
Jul 28, 2016 3.428 3.475 3.351 3.446 51,591,028 +0.02(+0.52%)
Jul 27, 2016 3.416 3.481 3.380 3.428 51,570,576 +0.06(+1.76%)
Jul 26, 2016 3.202 3.404 3.166 3.368 66,625,060 +0.20(+6.38%)
Jul 25, 2016 3.137 3.178 3.077 3.166 48,688,216 +0.01(+0.38%)
Jul 22, 2016 3.143 3.161 3.036 3.155 29,007,576 +0.00(+0.00%)
Jul 21, 2016 3.131 3.226 3.101 3.155 53,893,728 +0.08(+2.71%)
Jul 20, 2016 3.030 3.143 3.000 3.071 49,321,712 -0.02(-0.58%)
Jul 19, 2016 3.149 3.161 3.000 3.089 60,663,756 -0.14(-4.41%)
Jul 18, 2016 3.125 3.232 3.101 3.232 26,691,838 +0.05(+1.49%)
Jul 15, 2016 3.143 3.232 3.131 3.184 24,105,666 +0.01(+0.37%)
Jul 14, 2016 3.285 3.285 3.137 3.172 49,241,272 -0.07(-2.20%)
Jul 13, 2016 3.202 3.256 3.089 3.244 54,367,836 +0.07(+2.06%)
Jul 12, 2016 3.172 3.264 3.161 3.178 52,721,340 +0.14(+4.49%)
Jul 11, 2016 3.006 3.060 2.982 3.042 23,929,672 +0.10(+3.43%)
Jul 08, 2016 2.976 2.863 2.908 2.941 27,440,018 +0.08(+2.70%)
Jul 07, 2016 2.970 3.000 2.804 2.863 30,711,556 -0.05(-1.83%)
Jul 06, 2016 2.863 2.923 2.780 2.917 31,164,328 +0.00(+0.00%)
Jul 05, 2016 3.030 3.101 2.887 2.917 36,585,376 -0.15(-4.84%)
Jul 01, 2016 2.976 3.065 3.065 3.065 58,096,792 +0.06(+1.98%)
Jun 30, 2016 2.970 3.054 2.923 3.006 54,829,664 +0.12(+4.33%)
Jun 29, 2016 2.923 2.953 2.858 2.881 40,994,092 +0.09(+3.19%)
Jun 28, 2016 2.703 2.834 2.703 2.792 38,884,828 +0.19(+7.31%)
Jun 27, 2016 2.715 2.733 2.566 2.602 30,903,952 -0.10(-3.74%)
Jun 24, 2016 2.691 2.822 2.685 2.703 54,317,232 -0.24(-8.27%)
Jun 23, 2016 2.893 2.964 2.834 2.947 33,532,728 +0.16(+5.76%)
Jun 22, 2016 2.822 2.878 2.774 2.786 44,384,868 +0.04(+1.30%)
Jun 21, 2016 2.768 2.768 2.667 2.751 26,561,494 +0.01(+0.22%)
Jun 20, 2016 2.780 2.822 2.727 2.745 30,075,988 +0.10(+3.59%)
Jun 17, 2016 2.715 2.780 2.626 2.650 41,206,288 +0.02(+0.90%)
Jun 16, 2016 2.549 2.661 2.501 2.626 39,144,352 +0.05(+2.08%)
Jun 15, 2016 2.614 2.673 2.540 2.572 27,091,454 +0.06(+2.36%)
Jun 14, 2016 2.561 2.656 2.468 2.513 31,351,514 -0.08(-3.20%)
Jun 13, 2016 2.543 2.679 2.531 2.596 30,812,148 -0.02(-0.91%)
Jun 10, 2016 2.596 2.661 2.572 2.620 37,279,496 -0.13(-4.75%)
Jun 09, 2016 2.947 2.947 2.703 2.751 63,650,536 -0.25(-8.32%)
Jun 08, 2016 2.947 3.018 2.893 3.000 59,121,916 +0.15(+5.21%)
Jun 07, 2016 2.840 2.994 2.828 2.852 60,175,372 -0.05(-1.64%)
Jun 06, 2016 2.816 2.905 2.754 2.899 76,610,072 +0.16(+5.86%)
Jun 03, 2016 2.555 2.745 2.549 2.739 71,418,936 +0.27(+11.08%)
Jun 02, 2016 2.353 2.471 2.347 2.465 39,446,004 +0.07(+2.98%)
Jun 01, 2016 2.299 2.406 2.287 2.394 31,325,278 +0.06(+2.54%)
May 31, 2016 2.329 2.459 2.320 2.335 42,741,652 -0.03(-1.26%)
May 27, 2016 2.418 2.364 2.364 2.364 26,151,408 -0.05(-1.97%)
May 26, 2016 2.501 2.572 2.377 2.412 44,207,496 -0.01(-0.25%)
May 25, 2016 2.353 2.436 2.323 2.418 40,672,236 +0.10(+4.09%)
May 24, 2016 2.459 2.465 2.305 2.323 54,226,652 -0.05(-2.25%)
May 23, 2016 2.299 2.430 2.287 2.376 51,806,340 +0.01(+0.50%)
May 20, 2016 2.507 2.566 2.317 2.364 50,762,464 -0.08(-3.40%)
May 19, 2016 2.353 2.465 2.311 2.448 54,304,164 -0.01(-0.24%)
May 18, 2016 2.448 2.572 2.436 2.454 36,671,296 -0.11(-4.18%)
May 17, 2016 2.519 2.661 2.436 2.561 53,651,552 +0.05(+1.89%)
May 16, 2016 2.549 2.644 2.483 2.513 40,207,164 +0.06(+2.42%)
May 13, 2016 2.620 2.685 2.448 2.454 64,174,692 -0.18(-6.98%)
May 12, 2016 2.667 2.751 2.561 2.638 52,073,672 -0.10(-3.48%)
May 11, 2016 2.762 2.810 2.650 2.733 41,596,040 +0.03(+1.10%)
May 10, 2016 2.650 2.703 2.566 2.703 47,244,988 +0.14(+5.57%)
May 09, 2016 2.673 2.673 2.465 2.561 90,475,136 -0.28(-9.83%)
May 06, 2016 2.733 2.923 2.727 2.840 66,990,780 +0.09(+3.24%)
May 05, 2016 2.959 2.988 2.712 2.751 83,403,312 -0.14(-4.73%)
May 04, 2016 2.923 3.030 2.863 2.887 89,456,688 -0.21(-6.72%)
May 03, 2016 3.208 3.214 3.054 3.095 67,076,500 -0.26(-7.79%)
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.