Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.414 3.586 3.354 3.366 82,675,416 +0.03(+0.89%)
Apr 28, 2016 3.449 3.544 3.277 3.337 85,900,712 +0.02(+0.54%)
Apr 27, 2016 3.087 3.325 3.054 3.319 72,730,960 +0.21(+6.68%)
Apr 26, 2016 3.016 3.185 2.891 3.111 65,338,208 +0.09(+2.95%)
Apr 25, 2016 3.123 3.141 2.992 3.022 56,883,296 -0.20(-6.09%)
Apr 22, 2016 3.337 3.390 3.158 3.218 80,735,944 -0.07(-1.99%)
Apr 21, 2016 3.663 3.716 3.265 3.283 126,161,360 -0.32(-8.90%)
Apr 20, 2016 3.515 3.716 3.426 3.604 97,606,224 +0.20(+5.75%)
Apr 19, 2016 3.283 3.491 3.259 3.408 63,069,872 +0.28(+8.92%)
Apr 18, 2016 3.075 3.212 3.040 3.129 38,454,184 -0.01(-0.38%)
Apr 15, 2016 3.004 3.164 2.998 3.141 42,579,608 +0.02(+0.76%)
Apr 14, 2016 3.313 3.319 3.022 3.117 83,997,208 -0.23(-6.92%)
Apr 13, 2016 3.301 3.437 3.218 3.348 86,141,736 +0.19(+6.02%)
Apr 12, 2016 2.974 3.212 2.915 3.158 98,497,832 +0.26(+9.02%)
Apr 11, 2016 2.778 2.921 2.761 2.897 82,816,032 +0.24(+8.93%)
Apr 08, 2016 2.523 2.672 2.488 2.660 55,520,764 +0.24(+10.07%)
Apr 07, 2016 2.428 2.476 2.357 2.416 35,338,104 -0.02(-0.73%)
Apr 06, 2016 2.422 2.505 2.390 2.434 39,940,632 -0.02(-0.73%)
Apr 05, 2016 2.363 2.499 2.351 2.452 27,076,886 +0.04(+1.72%)
Apr 04, 2016 2.577 2.612 2.410 2.410 36,940,612 -0.15(-6.02%)
Apr 01, 2016 2.410 2.636 2.387 2.565 53,189,180 +0.07(+2.61%)
Mar 31, 2016 2.523 2.577 2.434 2.499 43,635,580 -0.02(-0.71%)
Mar 30, 2016 2.565 2.666 2.499 2.517 54,523,592 +0.07(+2.91%)
Mar 29, 2016 2.387 2.488 2.309 2.446 40,213,956 -0.01(-0.24%)
Mar 28, 2016 2.499 2.511 2.387 2.452 38,588,844 +0.05(+2.23%)
Mar 24, 2016 2.208 2.398 2.398 2.398 46,954,368 +0.12(+5.21%)
Mar 23, 2016 2.452 2.488 2.244 2.280 58,418,896 -0.23(-9.22%)
Mar 22, 2016 2.458 2.565 2.434 2.511 36,904,216 +0.00(+0.00%)
Mar 21, 2016 2.529 2.571 2.404 2.511 37,978,796 +0.04(+1.44%)
Mar 18, 2016 2.529 2.612 2.422 2.476 54,775,860 -0.03(-1.18%)
Mar 17, 2016 2.523 2.583 2.369 2.505 90,506,296 +0.14(+6.03%)
Mar 16, 2016 2.102 2.378 2.102 2.363 68,574,912 +0.26(+12.43%)
Mar 15, 2016 2.066 2.131 2.048 2.102 59,185,112 -0.11(-4.84%)
Mar 14, 2016 2.256 2.303 2.149 2.208 49,193,256 -0.07(-2.87%)
Mar 11, 2016 2.333 2.387 2.238 2.274 54,083,296 -0.03(-1.29%)
Mar 10, 2016 2.303 2.321 2.125 2.303 74,403,888 -0.03(-1.27%)
Mar 09, 2016 2.387 2.416 2.232 2.333 58,248,548 -0.04(-1.75%)
Mar 08, 2016 2.505 2.606 2.357 2.375 99,196,168 -0.39(-13.98%)
Mar 07, 2016 2.814 2.903 2.585 2.761 136,645,792 +0.16(+6.16%)
Mar 04, 2016 2.612 2.891 2.511 2.600 145,229,920 +0.16(+6.57%)
Mar 03, 2016 2.167 2.523 2.119 2.440 128,989,656 +0.28(+13.22%)
Mar 02, 2016 1.924 2.161 1.912 2.155 78,200,192 +0.26(+13.44%)
Mar 01, 2016 1.829 1.929 1.775 1.900 60,909,716 +0.15(+8.84%)
Feb 29, 2016 1.692 1.781 1.662 1.745 50,187,784 +0.14(+8.49%)
Feb 26, 2016 1.698 1.704 1.600 1.609 42,522,376 -0.05(-3.21%)
Feb 25, 2016 1.716 1.751 1.615 1.662 47,287,976 -0.08(-4.44%)
Feb 24, 2016 1.734 1.769 1.689 1.739 51,893,532 -0.11(-5.79%)
Feb 23, 2016 1.935 1.956 1.829 1.846 36,795,524 -0.14(-6.89%)
Feb 22, 2016 1.894 1.983 1.876 1.983 67,488,376 +0.24(+13.61%)
Feb 19, 2016 1.716 1.775 1.698 1.745 72,305,856 +0.04(+2.08%)
Feb 18, 2016 1.799 1.805 1.686 1.710 41,978,144 -0.11(-5.88%)
Feb 17, 2016 1.739 1.912 1.710 1.817 68,882,320 +0.17(+10.47%)
Feb 16, 2016 1.597 1.668 1.585 1.645 41,891,316 +0.08(+5.32%)
Feb 12, 2016 1.550 1.561 1.561 1.561 32,014,404 +0.15(+10.50%)
Feb 11, 2016 1.478 1.511 1.413 1.413 35,330,316 -0.13(-8.46%)
Feb 10, 2016 1.502 1.585 1.449 1.544 46,046,024 +0.08(+5.26%)
Feb 09, 2016 1.466 1.481 1.413 1.466 31,224,650 -0.03(-1.98%)
Feb 08, 2016 1.502 1.555 1.490 1.496 27,992,670 -0.05(-3.45%)
Feb 05, 2016 1.579 1.645 1.520 1.550 40,192,260 -0.05(-2.97%)
Feb 04, 2016 1.520 1.645 1.520 1.597 74,731,408 +0.22(+15.95%)
Feb 03, 2016 1.360 1.395 1.300 1.377 43,147,772 +0.09(+7.41%)
Feb 02, 2016 1.360 1.377 1.270 1.282 25,271,914 -0.12(-8.86%)
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.