Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.480 2.532 2.392 2.457 44,397,232 -0.02(-0.71%)
Mar 30, 2016 2.521 2.620 2.457 2.474 55,475,292 +0.07(+2.91%)
Mar 29, 2016 2.346 2.445 2.270 2.404 40,915,884 -0.01(-0.24%)
Mar 28, 2016 2.457 2.468 2.346 2.410 39,262,408 +0.05(+2.23%)
Mar 24, 2016 2.171 2.357 2.357 2.357 47,773,952 +0.12(+5.21%)
Mar 23, 2016 2.410 2.445 2.206 2.241 59,438,592 -0.23(-9.22%)
Mar 22, 2016 2.416 2.521 2.392 2.468 37,548,376 +0.00(+0.00%)
Mar 21, 2016 2.486 2.527 2.363 2.468 38,641,712 +0.04(+1.44%)
Mar 18, 2016 2.486 2.567 2.381 2.433 55,731,964 -0.03(-1.18%)
Mar 17, 2016 2.480 2.538 2.328 2.462 92,086,072 +0.14(+6.03%)
Mar 16, 2016 2.066 2.337 2.066 2.322 69,771,880 +0.26(+12.43%)
Mar 15, 2016 2.031 2.095 2.013 2.066 60,218,180 -0.11(-4.84%)
Mar 14, 2016 2.217 2.264 2.112 2.171 50,051,916 -0.06(-2.87%)
Mar 11, 2016 2.293 2.346 2.200 2.235 55,027,312 -0.03(-1.29%)
Mar 10, 2016 2.264 2.281 2.089 2.264 75,702,592 -0.03(-1.27%)
Mar 09, 2016 2.346 2.375 2.194 2.293 59,265,272 -0.04(-1.75%)
Mar 08, 2016 2.462 2.562 2.316 2.334 100,927,624 -0.38(-13.98%)
Mar 07, 2016 2.766 2.853 2.540 2.713 139,030,928 +0.16(+6.16%)
Mar 04, 2016 2.567 2.842 2.468 2.556 147,764,896 +0.16(+6.57%)
Mar 03, 2016 2.130 2.480 2.083 2.398 131,241,152 +0.28(+13.22%)
Mar 02, 2016 1.891 2.124 1.879 2.118 79,565,160 +0.25(+13.44%)
Mar 01, 2016 1.797 1.896 1.745 1.867 61,972,888 +0.15(+8.84%)
Feb 29, 2016 1.663 1.750 1.634 1.715 51,063,804 +0.13(+8.49%)
Feb 26, 2016 1.669 1.675 1.573 1.581 43,264,600 -0.05(-3.21%)
Feb 25, 2016 1.686 1.721 1.587 1.634 48,113,380 -0.08(-4.44%)
Feb 24, 2016 1.704 1.739 1.660 1.710 52,799,328 -0.11(-5.79%)
Feb 23, 2016 1.902 1.923 1.797 1.815 37,437,784 -0.13(-6.89%)
Feb 22, 2016 1.861 1.949 1.844 1.949 68,666,384 +0.23(+13.61%)
Feb 19, 2016 1.686 1.745 1.669 1.715 73,567,944 +0.04(+2.08%)
Feb 18, 2016 1.768 1.774 1.657 1.680 42,710,868 -0.11(-5.88%)
Feb 17, 2016 1.710 1.879 1.680 1.786 70,084,656 +0.17(+10.47%)
Feb 16, 2016 1.570 1.640 1.558 1.616 42,622,524 +0.08(+5.32%)
Feb 12, 2016 1.523 1.535 1.535 1.535 32,573,212 +0.15(+10.50%)
Feb 11, 2016 1.453 1.485 1.389 1.389 35,947,004 -0.13(-8.46%)
Feb 10, 2016 1.476 1.558 1.424 1.517 46,849,752 +0.08(+5.26%)
Feb 09, 2016 1.441 1.456 1.389 1.441 31,769,672 -0.03(-1.98%)
Feb 08, 2016 1.476 1.529 1.465 1.470 28,481,280 -0.05(-3.45%)
Feb 05, 2016 1.552 1.616 1.494 1.523 40,893,812 -0.05(-2.97%)
Feb 04, 2016 1.494 1.616 1.494 1.570 76,035,832 +0.22(+15.95%)
Feb 03, 2016 1.336 1.371 1.278 1.354 43,900,912 +0.09(+7.41%)
Feb 02, 2016 1.336 1.354 1.249 1.260 25,713,032 -0.12(-8.86%)
Feb 01, 2016 1.389 1.424 1.365 1.383 39,167,328 -0.05(-3.27%)
Jan 29, 2016 1.342 1.435 1.330 1.430 44,561,604 +0.11(+7.93%)
Jan 28, 2016 1.400 1.412 1.313 1.325 32,288,310 -0.02(-1.73%)
Jan 27, 2016 1.295 1.395 1.284 1.348 40,562,532 +0.05(+4.05%)
Jan 26, 2016 1.278 1.307 1.243 1.295 40,842,744 +0.04(+3.26%)
Jan 25, 2016 1.290 1.313 1.249 1.255 46,951,980 -0.07(-5.29%)
Jan 22, 2016 1.360 1.406 1.290 1.325 52,789,400 +0.04(+3.18%)
Jan 21, 2016 1.354 1.400 1.249 1.284 56,993,448 -0.08(-5.58%)
Jan 20, 2016 1.290 1.377 1.272 1.360 58,719,692 +0.00(+0.00%)
Jan 19, 2016 1.395 1.418 1.336 1.360 45,241,356 -0.02(-1.69%)
Jan 15, 2016 1.325 1.383 1.383 1.383 55,516,224 -0.04(-2.87%)
Jan 14, 2016 1.330 1.447 1.313 1.424 40,796,316 +0.12(+9.42%)
Jan 13, 2016 1.418 1.438 1.290 1.301 55,621,460 -0.08(-5.91%)
Jan 12, 2016 1.488 1.494 1.342 1.383 52,604,380 -0.10(-6.69%)
Jan 11, 2016 1.564 1.564 1.470 1.482 34,393,940 -0.04(-2.31%)
Jan 08, 2016 1.628 1.628 1.517 1.517 43,265,540 -0.06(-4.06%)
Jan 07, 2016 1.610 1.654 1.575 1.581 45,560,692 -0.12(-6.87%)
Jan 06, 2016 1.739 1.765 1.675 1.698 43,342,780 -0.14(-7.62%)
Jan 05, 2016 1.867 1.873 1.815 1.838 17,999,516 -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.