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 (%)
Mar 31, 2016 3.101 3.167 2.992 3.072 35,503,388 -0.02(-0.71%)
Mar 30, 2016 3.152 3.276 3.072 3.094 44,362,244 +0.09(+2.91%)
Mar 29, 2016 2.933 3.057 2.838 3.006 32,719,438 -0.01(-0.24%)
Mar 28, 2016 3.072 3.087 2.933 3.014 31,397,194 +0.07(+2.23%)
Mar 24, 2016 2.714 2.948 2.948 2.948 38,203,668 +0.15(+5.21%)
Mar 23, 2016 3.014 3.057 2.758 2.802 47,531,596 -0.28(-9.22%)
Mar 22, 2016 3.021 3.152 2.992 3.087 30,026,524 +0.00(+0.00%)
Mar 21, 2016 3.108 3.159 2.955 3.087 30,900,836 +0.04(+1.44%)
Mar 18, 2016 3.108 3.211 2.977 3.043 44,567,500 -0.04(-1.18%)
Mar 17, 2016 3.101 3.174 2.911 3.079 73,638,992 +0.18(+6.03%)
Mar 16, 2016 2.583 2.922 2.583 2.904 55,794,876 +0.32(+12.43%)
Mar 15, 2016 2.539 2.620 2.517 2.583 48,155,016 -0.13(-4.84%)
Mar 14, 2016 2.773 2.831 2.641 2.714 40,025,304 -0.08(-2.87%)
Mar 11, 2016 2.868 2.933 2.751 2.795 44,004,004 -0.04(-1.29%)
Mar 10, 2016 2.831 2.853 2.612 2.831 60,537,524 -0.04(-1.27%)
Mar 09, 2016 2.933 2.970 2.744 2.868 47,392,996 -0.05(-1.75%)
Mar 08, 2016 3.079 3.203 2.897 2.919 80,709,368 -0.47(-13.98%)
Mar 07, 2016 3.459 3.568 3.177 3.393 111,179,664 +0.20(+6.16%)
Mar 04, 2016 3.211 3.553 3.087 3.196 118,164,000 +0.20(+6.57%)
Mar 03, 2016 2.663 3.101 2.605 2.999 104,950,360 +0.35(+13.22%)
Mar 02, 2016 2.364 2.656 2.350 2.649 63,626,328 +0.31(+13.44%)
Mar 01, 2016 2.247 2.371 2.182 2.335 49,558,212 +0.19(+8.84%)
Feb 29, 2016 2.080 2.189 2.043 2.145 40,834,484 +0.17(+8.49%)
Feb 26, 2016 2.087 2.094 1.966 1.977 34,597,648 -0.07(-3.21%)
Feb 25, 2016 2.109 2.153 1.985 2.043 38,475,100 -0.09(-4.44%)
Feb 24, 2016 2.131 2.174 2.076 2.138 42,222,340 -0.13(-5.79%)
Feb 23, 2016 2.379 2.404 2.247 2.269 29,938,086 -0.17(-6.89%)
Feb 22, 2016 2.328 2.437 2.306 2.437 54,910,836 +0.29(+13.61%)
Feb 19, 2016 2.109 2.182 2.087 2.145 58,830,496 +0.04(+2.08%)
Feb 18, 2016 2.211 2.218 2.072 2.101 34,154,840 -0.13(-5.88%)
Feb 17, 2016 2.138 2.350 2.101 2.233 56,044,996 +0.21(+10.47%)
Feb 16, 2016 1.963 2.050 1.948 2.021 34,084,196 +0.10(+5.32%)
Feb 12, 2016 1.904 1.919 1.919 1.919 26,048,006 +0.18(+10.50%)
Feb 11, 2016 1.817 1.857 1.737 1.737 28,745,944 -0.16(-8.46%)
Feb 10, 2016 1.846 1.948 1.780 1.897 37,464,608 +0.09(+5.26%)
Feb 09, 2016 1.802 1.821 1.737 1.802 25,405,434 -0.04(-1.98%)
Feb 08, 2016 1.846 1.912 1.831 1.839 22,775,786 -0.07(-3.45%)
Feb 05, 2016 1.941 2.021 1.868 1.904 32,701,786 -0.06(-2.97%)
Feb 04, 2016 1.868 2.021 1.868 1.963 60,804,008 +0.27(+15.95%)
Feb 03, 2016 1.671 1.715 1.598 1.693 35,106,492 +0.12(+7.41%)
Feb 02, 2016 1.671 1.693 1.561 1.576 20,562,088 -0.15(-8.86%)
Feb 01, 2016 1.737 1.780 1.707 1.729 31,321,160 -0.06(-3.27%)
Jan 29, 2016 1.678 1.795 1.664 1.788 35,634,832 +0.13(+7.93%)
Jan 28, 2016 1.751 1.766 1.642 1.656 25,820,176 -0.03(-1.73%)
Jan 27, 2016 1.620 1.744 1.605 1.686 32,436,872 +0.07(+4.05%)
Jan 26, 2016 1.598 1.634 1.554 1.620 32,660,950 +0.05(+3.26%)
Jan 25, 2016 1.613 1.642 1.561 1.569 37,546,356 -0.09(-5.29%)
Jan 22, 2016 1.700 1.758 1.613 1.656 42,214,400 +0.05(+3.18%)
Jan 21, 2016 1.693 1.751 1.561 1.605 45,576,276 -0.09(-5.58%)
Jan 20, 2016 1.613 1.722 1.591 1.700 46,956,712 +0.00(+0.00%)
Jan 19, 2016 1.744 1.773 1.671 1.700 36,178,412 -0.03(-1.69%)
Jan 15, 2016 1.656 1.729 1.729 1.729 44,394,976 -0.05(-2.87%)
Jan 14, 2016 1.664 1.810 1.642 1.780 32,623,822 +0.15(+9.42%)
Jan 13, 2016 1.773 1.799 1.613 1.627 44,479,128 -0.10(-5.91%)
Jan 12, 2016 1.861 1.868 1.678 1.729 42,066,444 -0.12(-6.69%)
Jan 11, 2016 1.956 1.956 1.839 1.853 27,504,000 -0.04(-2.31%)
Jan 08, 2016 2.036 2.036 1.897 1.897 34,598,404 -0.08(-4.06%)
Jan 07, 2016 2.014 2.069 1.970 1.977 36,433,780 -0.15(-6.87%)
Jan 06, 2016 2.174 2.207 2.094 2.123 34,660,168 -0.18(-7.62%)
Jan 05, 2016 2.335 2.342 2.269 2.298 14,393,775 -0.01(-0.32%)
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.