Vale ADR Representing One Ord Shs (NY: VALE )

13.38 USD +0.64 (+5.07%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.790 5.815 5.600 5.750 33,007,022 -0.05(-0.86%)
Jul 28, 2016 5.770 5.850 5.640 5.800 30,649,338 +0.03(+0.52%)
Jul 27, 2016 5.750 5.860 5.690 5.770 30,637,187 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,795 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,829 +0.02(+0.38%)
Jul 22, 2016 5.290 5.320 5.110 5.310 17,232,900 +0.00(+0.00%)
Jul 21, 2016 5.270 5.430 5.220 5.310 32,017,331 +0.14(+2.71%)
Jul 20, 2016 5.100 5.290 5.050 5.170 29,301,176 -0.03(-0.58%)
Jul 19, 2016 5.300 5.320 5.050 5.200 36,039,289 -0.24(-4.41%)
Jul 18, 2016 5.260 5.440 5.220 5.440 15,857,160 +0.08(+1.49%)
Jul 15, 2016 5.290 5.440 5.270 5.360 14,320,760 +0.02(+0.37%)
Jul 14, 2016 5.530 5.530 5.280 5.340 29,253,388 -0.12(-2.20%)
Jul 13, 2016 5.390 5.480 5.200 5.460 32,298,992 +0.11(+2.06%)
Jul 12, 2016 5.340 5.495 5.320 5.350 31,320,836 +0.23(+4.49%)
Jul 11, 2016 5.060 5.150 5.020 5.120 14,216,204 +0.17(+3.43%)
Jul 08, 2016 5.010 4.820 4.895 4.950 16,301,640 +0.13(+2.70%)
Jul 07, 2016 5.000 5.050 4.720 4.820 18,245,204 -0.09(-1.83%)
Jul 06, 2016 4.820 4.920 4.680 4.910 18,514,187 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,739 -0.25(-4.84%)
Jul 01, 2016 5.010 5.160 5.160 5.160 34,514,300 +0.10(+1.98%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,357 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,803 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,503 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,625 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,943 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,985 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,685 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,719 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,189 +0.12(+2.98%)
Jun 01, 2016 3.870 4.050 3.850 4.030 18,609,806 +0.10(+2.54%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,075 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,907 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,117 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,251 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,783 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,459 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,381 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,069 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,713 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,063 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,463 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,989 -0.44(-7.79%)
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.