Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.937	2.013	1.926	1.966	88,587,576	-0.12(-5.60%)
Nov 27, 2015	2.153	2.171	2.071	2.083	32,790,282	-0.09(-4.29%)
Nov 25, 2015	2.200	2.176	2.176	2.176	25,947,824	-0.09(-4.11%)
Nov 24, 2015	2.194	2.299	2.182	2.270	29,042,132	+0.06(+2.64%)
Nov 23, 2015	2.194	2.235	2.176	2.211	48,473,004	-0.01(-0.26%)
Nov 20, 2015	2.258	2.305	2.211	2.217	37,101,964	-0.05(-2.31%)
Nov 19, 2015	2.281	2.293	2.246	2.270	23,449,602	-0.01(-0.26%)
Nov 18, 2015	2.270	2.287	2.217	2.276	35,846,452	+0.08(+3.72%)
Nov 17, 2015	2.264	2.276	2.188	2.194	42,095,160	-0.13(-5.53%)
Nov 16, 2015	2.311	2.334	2.270	2.322	35,228,484	+0.01(+0.25%)
Nov 13, 2015	2.340	2.346	2.276	2.316	24,544,328	+0.02(+1.02%)
Nov 12, 2015	2.305	2.343	2.281	2.293	36,633,940	-0.06(-2.72%)
Nov 11, 2015	2.451	2.457	2.322	2.357	43,752,956	-0.04(-1.70%)
Nov 10, 2015	2.340	2.410	2.316	2.398	49,155,348	+0.04(+1.48%)
Nov 09, 2015	2.398	2.416	2.346	2.363	41,088,424	-0.05(-2.17%)
Nov 06, 2015	2.433	2.451	2.352	2.416	111,760,872	-0.15(-5.69%)
Nov 05, 2015	2.608	2.637	2.544	2.562	42,776,060	-0.10(-3.73%)
Nov 04, 2015	2.824	2.830	2.608	2.661	61,564,776	-0.09(-3.39%)
Nov 03, 2015	2.608	2.783	2.602	2.754	63,980,172	+0.11(+4.19%)

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.