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 (%)
Jun 30, 2015 3.525 3.554 3.397 3.432 63,393,384 -0.13(-3.76%)
Jun 29, 2015 3.531 3.612 3.525 3.566 29,262,436 -0.06(-1.77%)
Jun 26, 2015 3.560 3.647 3.531 3.630 25,311,086 +0.04(+1.14%)
Jun 25, 2015 3.688 3.694 3.560 3.589 52,672,752 -0.14(-3.75%)
Jun 24, 2015 3.770 3.799 3.694 3.729 39,260,572 -0.02(-0.62%)
Jun 23, 2015 3.723 3.779 3.712 3.752 34,853,852 +0.03(+0.78%)
Jun 22, 2015 3.840 3.851 3.723 3.723 25,717,522 -0.07(-1.84%)
Jun 19, 2015 3.816 3.816 3.741 3.793 40,694,824 -0.10(-2.54%)
Jun 18, 2015 3.776 3.892 3.700 3.892 50,215,260 +0.17(+4.70%)
Jun 17, 2015 3.697 3.735 3.624 3.717 50,726,876 +0.01(+0.16%)
Jun 16, 2015 3.741 3.758 3.677 3.712 50,982,096 -0.06(-1.55%)
Jun 15, 2015 3.869 3.898 3.764 3.770 47,215,276 -0.20(-4.99%)
Jun 12, 2015 3.968 3.985 3.904 3.968 26,090,218 -0.03(-0.73%)
Jun 11, 2015 3.950 4.026 3.904 3.997 56,185,284 +0.05(+1.33%)
Jun 10, 2015 3.915 4.032 3.898 3.945 56,884,800 +0.20(+5.29%)
Jun 09, 2015 3.776 3.886 3.735 3.746 41,628,584 -0.02(-0.62%)
Jun 08, 2015 3.822 3.834 3.758 3.770 49,974,184 -0.02(-0.61%)
Jun 05, 2015 3.752 3.857 3.717 3.793 52,834,720 +0.02(+0.46%)
Jun 04, 2015 3.898 3.910 3.717 3.776 42,195,356 -0.10(-2.70%)
Jun 03, 2015 3.980 4.038 3.851 3.880 45,039,068 -0.09(-2.20%)
Jun 02, 2015 3.761 3.985 3.752 3.968 79,978,024 +0.30(+8.27%)
Jun 01, 2015 3.688 3.741 3.624 3.665 54,367,124 -0.01(-0.16%)
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%)
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.