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 (%)
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%)
Aug 01, 2016 4.247 4.276 4.013 4.028 38,858,064 -0.17(-4.00%)
Jul 29, 2016 4.225 4.243 4.086 4.196 45,235,664 -0.04(-0.86%)
Jul 28, 2016 4.210 4.269 4.115 4.232 42,004,488 +0.02(+0.52%)
Jul 27, 2016 4.196 4.276 4.152 4.210 41,987,840 +0.07(+1.76%)
Jul 26, 2016 3.933 4.181 3.889 4.137 54,244,928 +0.25(+6.38%)
Jul 25, 2016 3.853 3.904 3.780 3.889 39,641,072 +0.01(+0.38%)
Jul 22, 2016 3.860 3.882 3.729 3.875 23,617,448 +0.00(+0.00%)
Jul 21, 2016 3.845 3.962 3.809 3.875 43,879,308 +0.10(+2.71%)
Jul 20, 2016 3.721 3.860 3.685 3.772 40,156,852 -0.02(-0.58%)
Jul 19, 2016 3.867 3.882 3.685 3.794 49,391,340 -0.18(-4.41%)
Jul 18, 2016 3.838 3.969 3.809 3.969 21,732,016 +0.06(+1.49%)
Jul 15, 2016 3.860 3.969 3.845 3.911 19,626,402 +0.01(+0.37%)
Jul 14, 2016 4.035 4.035 3.853 3.896 40,091,360 -0.09(-2.20%)
Jul 13, 2016 3.933 3.999 3.794 3.984 44,265,316 +0.08(+2.06%)
Jul 12, 2016 3.896 4.010 3.882 3.904 42,924,768 +0.17(+4.49%)
Jul 11, 2016 3.692 3.758 3.663 3.736 19,483,110 +0.12(+3.43%)
Jul 08, 2016 3.656 3.517 3.572 3.612 22,341,170 +0.09(+2.70%)
Jul 07, 2016 3.648 3.685 3.444 3.517 25,004,798 -0.07(-1.83%)
Jul 06, 2016 3.517 3.590 3.415 3.583 25,373,436 +0.00(+0.00%)
Jul 05, 2016 3.721 3.809 3.546 3.583 29,787,158 -0.18(-4.85%)
Jul 01, 2016 3.656 3.765 3.765 3.765 47,301,368 +0.07(+1.98%)
Jun 30, 2016 3.648 3.750 3.590 3.692 44,641,328 +0.15(+4.33%)
Jun 29, 2016 3.590 3.626 3.510 3.539 33,376,656 +0.11(+3.19%)
Jun 28, 2016 3.320 3.481 3.320 3.429 31,659,330 +0.23(+7.31%)
Jun 27, 2016 3.335 3.356 3.152 3.196 25,161,444 -0.12(-3.74%)
Jun 24, 2016 3.305 3.466 3.298 3.320 44,224,116 -0.30(-8.27%)
Jun 23, 2016 3.553 3.641 3.481 3.619 27,301,746 +0.20(+5.76%)
Jun 22, 2016 3.466 3.535 3.408 3.422 36,137,364 +0.04(+1.30%)
Jun 21, 2016 3.400 3.400 3.276 3.378 21,625,892 +0.01(+0.22%)
Jun 20, 2016 3.415 3.466 3.349 3.371 24,487,330 +0.12(+3.59%)
Jun 17, 2016 3.335 3.415 3.225 3.254 33,549,422 +0.03(+0.91%)
Jun 16, 2016 3.130 3.269 3.072 3.225 31,870,630 +0.07(+2.08%)
Jun 15, 2016 3.211 3.284 3.119 3.159 22,057,376 +0.07(+2.36%)
Jun 14, 2016 3.145 3.262 3.032 3.087 25,525,840 -0.10(-3.20%)
Jun 13, 2016 3.123 3.291 3.108 3.189 25,086,698 -0.03(-0.91%)
Jun 10, 2016 3.189 3.269 3.159 3.218 30,352,296 -0.16(-4.75%)
Jun 09, 2016 3.619 3.619 3.320 3.378 51,823,128 -0.31(-8.32%)
Jun 08, 2016 3.619 3.707 3.553 3.685 48,136,004 +0.18(+5.21%)
Jun 07, 2016 3.488 3.678 3.473 3.502 48,993,708 -0.06(-1.64%)
Jun 06, 2016 3.459 3.568 3.382 3.561 62,374,548 +0.20(+5.86%)
Jun 03, 2016 3.138 3.371 3.130 3.364 58,148,016 +0.34(+11.08%)
Jun 02, 2016 2.889 3.035 2.882 3.028 32,116,228 +0.09(+2.98%)
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.