Vale ADR Representing One Ord Shs (NY: VALE )

15.57 USD +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,013 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,682 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,249 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,387 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,050 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,369 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,023 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,603 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
Apr 01, 2015 5.590 5.640 5.515 5.580 32,130,246 -0.07(-1.24%)
Mar 31, 2015 5.670 5.690 5.560 5.650 23,630,784 -0.14(-2.42%)
Mar 30, 2015 5.690 5.830 5.590 5.790 20,146,382 +0.12(+2.12%)
Mar 27, 2015 5.830 5.830 5.620 5.670 30,787,390 -0.27(-4.55%)
Mar 26, 2015 6.180 6.235 5.900 5.940 32,552,770 -0.28(-4.50%)
Mar 25, 2015 6.340 6.370 6.110 6.220 19,906,462 -0.07(-1.11%)
Mar 24, 2015 6.490 6.520 6.210 6.290 18,851,533 -0.24(-3.68%)
Mar 23, 2015 6.330 6.550 6.270 6.530 30,228,575 +0.27(+4.31%)
Mar 20, 2015 5.930 6.270 5.910 6.260 34,764,225 +0.41(+7.01%)
Mar 19, 2015 5.970 6.020 5.830 5.850 17,875,005 -0.27(-4.41%)
Mar 18, 2015 5.990 6.140 5.840 6.120 30,281,303 +0.01(+0.16%)
Mar 17, 2015 5.830 6.155 5.820 6.110 26,406,431 +0.24(+4.09%)
Mar 16, 2015 5.940 5.990 5.770 5.870 18,336,426 +0.05(+0.86%)
Mar 13, 2015 5.900 5.900 5.630 5.820 38,401,439 -0.19(-3.16%)
Mar 12, 2015 6.100 6.300 6.000 6.010 38,581,171 -0.05(-0.83%)
Mar 11, 2015 6.110 6.130 6.010 6.060 28,953,144 -0.08(-1.30%)
Mar 10, 2015 6.220 6.295 6.130 6.140 32,773,530 -0.09(-1.44%)
Mar 09, 2015 6.350 6.420 6.180 6.230 38,558,129 -0.19(-2.96%)
Mar 06, 2015 6.330 6.500 6.230 6.420 44,019,888 -0.11(-1.68%)
Mar 05, 2015 6.800 6.800 6.450 6.530 47,788,229 -0.35(-5.09%)
Mar 04, 2015 6.950 7.130 6.730 6.880 35,178,424 -0.25(-3.51%)
Mar 03, 2015 7.130 7.280 7.110 7.130 22,436,037 -0.08(-1.11%)
Mar 02, 2015 7.380 7.390 7.060 7.210 29,412,425 -0.21(-2.83%)
Feb 27, 2015 7.380 7.540 7.365 7.420 24,498,975 +0.08(+1.09%)
Feb 26, 2015 7.460 7.500 7.250 7.340 31,703,226 -0.37(-4.80%)
Feb 25, 2015 7.670 7.770 7.610 7.710 21,774,822 -0.07(-0.90%)
Feb 24, 2015 7.540 7.870 7.540 7.780 25,629,994 +0.27(+3.60%)
Feb 23, 2015 7.640 7.660 7.420 7.510 21,965,487 -0.32(-4.09%)
Feb 20, 2015 7.700 7.920 7.680 7.830 17,017,624 +0.14(+1.82%)
Feb 19, 2015 7.890 7.890 7.650 7.690 27,222,027 -0.29(-3.63%)
Feb 18, 2015 7.940 8.130 7.800 7.980 27,581,038 -0.01(-0.13%)
Feb 17, 2015 8.020 8.030 7.750 7.990 18,485,834 -0.06(-0.75%)
Feb 13, 2015 7.870 8.050 8.050 8.050 28,768,300 +0.32(+4.14%)
Feb 12, 2015 7.630 7.770 7.480 7.730 24,588,701 +0.31(+4.18%)
Feb 11, 2015 7.190 7.480 7.110 7.420 26,548,458 +0.13(+1.78%)
Feb 10, 2015 7.540 7.570 7.170 7.290 28,681,207 -0.49(-6.30%)
Feb 09, 2015 7.410 7.880 7.390 7.780 29,848,440 +0.43(+5.85%)
Feb 06, 2015 7.360 7.450 7.220 7.350 28,478,687 -0.20(-2.65%)
Feb 05, 2015 7.490 7.740 7.470 7.550 21,743,758 -0.03(-0.40%)
Feb 04, 2015 7.490 7.650 7.460 7.580 31,125,728 -0.30(-3.81%)
Feb 03, 2015 7.540 7.920 7.540 7.880 47,486,465 +0.42(+5.63%)
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.