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 (%)
May 29, 2015 3.764 3.799 3.671 3.671 37,073,484 -0.12(-3.08%)
May 28, 2015 3.805 3.811 3.717 3.787 42,336,172 -0.08(-2.11%)
May 27, 2015 3.758 3.898 3.723 3.869 44,459,940 +0.06(+1.53%)
May 26, 2015 3.875 3.950 3.787 3.811 75,489,864 -0.02(-0.46%)
May 22, 2015 3.904 3.828 3.828 3.828 34,485,824 -0.05(-1.20%)
May 21, 2015 3.869 3.939 3.805 3.875 55,964,064 +0.02(+0.61%)
May 20, 2015 3.898 3.945 3.805 3.851 62,085,408 +0.00(+0.00%)
May 19, 2015 3.851 3.892 3.793 3.851 65,134,476 -0.04(-1.05%)
May 18, 2015 4.149 4.154 3.880 3.892 83,389,288 -0.26(-6.18%)
May 15, 2015 4.160 4.195 4.108 4.149 45,662,628 -0.01(-0.14%)
May 14, 2015 4.131 4.271 4.084 4.154 59,558,976 +0.01(+0.14%)
May 13, 2015 4.283 4.345 4.114 4.149 67,137,632 -0.15(-3.39%)
May 12, 2015 4.434 4.510 4.283 4.294 59,314,988 -0.17(-3.79%)
May 11, 2015 4.545 4.632 4.411 4.463 58,209,660 +0.02(+0.39%)
May 08, 2015 4.720 4.772 4.428 4.446 78,300,128 -0.12(-2.68%)
May 07, 2015 4.714 4.720 4.542 4.568 87,641,216 -0.20(-4.27%)
May 06, 2015 5.215 5.320 4.760 4.772 119,034,968 -0.36(-6.93%)
May 05, 2015 4.760 5.145 4.737 5.127 100,801,232 +0.45(+9.59%)
May 04, 2015 4.638 4.720 4.585 4.679 44,768,880 -0.02(-0.50%)
May 01, 2015 4.603 4.731 4.516 4.702 60,716,460 +0.23(+5.08%)
Apr 30, 2015 4.114 4.498 4.009 4.475 137,833,024 +0.24(+5.79%)
Apr 29, 2015 4.306 4.312 4.183 4.230 73,014,208 -0.25(-5.59%)
Apr 28, 2015 4.743 4.754 4.434 4.481 73,480,472 -0.24(-5.06%)
Apr 27, 2015 4.813 4.923 4.685 4.720 126,083,856 +0.10(+2.27%)
Apr 24, 2015 4.341 4.620 4.329 4.615 131,821,120 +0.47(+11.24%)
Apr 23, 2015 3.811 4.166 3.811 4.149 109,540,824 +0.36(+9.54%)
Apr 22, 2015 3.525 3.799 3.513 3.787 99,474,784 +0.36(+10.36%)
Apr 21, 2015 3.397 3.473 3.379 3.432 28,080,430 +0.01(+0.34%)
Apr 20, 2015 3.443 3.473 3.414 3.420 20,344,134 +0.00(+0.00%)
Apr 17, 2015 3.467 3.473 3.397 3.420 37,991,196 -0.09(-2.49%)
Apr 16, 2015 3.607 3.630 3.496 3.508 39,877,476 -0.10(-2.75%)
Apr 15, 2015 3.519 3.627 3.464 3.607 45,764,204 +0.08(+2.26%)
Apr 14, 2015 3.475 3.625 3.458 3.527 64,740,696 +0.15(+4.43%)
Apr 13, 2015 3.435 3.527 3.326 3.377 40,461,348 -0.10(-2.81%)
Apr 10, 2015 3.516 3.550 3.452 3.475 28,775,188 -0.07(-2.11%)
Apr 09, 2015 3.493 3.590 3.435 3.550 29,196,754 +0.04(+1.15%)
Apr 08, 2015 3.608 3.631 3.510 3.510 29,071,822 +0.02(+0.49%)
Apr 07, 2015 3.400 3.533 3.360 3.493 38,631,644 +0.14(+4.30%)
Apr 06, 2015 3.389 3.435 3.326 3.349 23,510,338 +0.03(+1.04%)
Apr 02, 2015 3.165 3.314 3.314 3.314 42,842,468 +0.10(+3.23%)
Apr 01, 2015 3.216 3.245 3.173 3.211 55,842,464 -0.04(-1.24%)
Mar 31, 2015 3.262 3.274 3.199 3.251 41,070,372 -0.08(-2.42%)
Mar 30, 2015 3.274 3.354 3.216 3.331 35,014,472 +0.07(+2.12%)
Mar 27, 2015 3.354 3.354 3.234 3.262 53,508,576 -0.16(-4.55%)
Mar 26, 2015 3.556 3.587 3.395 3.418 56,576,812 -0.16(-4.50%)
Mar 25, 2015 3.648 3.665 3.516 3.579 34,597,492 -0.04(-1.11%)
Mar 24, 2015 3.734 3.751 3.573 3.619 32,764,020 -0.14(-3.68%)
Mar 23, 2015 3.642 3.769 3.608 3.757 52,537,356 +0.16(+4.31%)
Mar 20, 2015 3.412 3.608 3.400 3.602 60,420,328 +0.24(+7.01%)
Mar 19, 2015 3.435 3.464 3.354 3.366 31,066,810 -0.16(-4.41%)
Mar 18, 2015 3.446 3.533 3.360 3.521 52,628,996 +0.01(+0.16%)
Mar 17, 2015 3.354 3.541 3.349 3.516 45,894,460 +0.14(+4.09%)
Mar 16, 2015 3.418 3.446 3.320 3.377 31,868,764 +0.03(+0.86%)
Mar 13, 2015 3.395 3.395 3.239 3.349 66,741,820 -0.11(-3.16%)
Mar 12, 2015 3.510 3.625 3.452 3.458 67,054,192 -0.03(-0.83%)
Mar 11, 2015 3.516 3.527 3.458 3.487 50,320,652 -0.05(-1.30%)
Mar 10, 2015 3.579 3.622 3.527 3.533 56,960,496 -0.05(-1.44%)
Mar 09, 2015 3.654 3.694 3.556 3.585 67,014,144 -0.11(-2.96%)
Mar 06, 2015 3.642 3.740 3.585 3.694 76,506,696 -0.06(-1.68%)
Mar 05, 2015 3.913 3.913 3.711 3.757 83,056,088 -0.20(-5.09%)
Mar 04, 2015 3.999 4.102 3.872 3.959 61,140,208 -0.14(-3.51%)
Mar 03, 2015 4.102 4.189 4.091 4.102 38,993,900 -0.05(-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.