Vale ADR Representing One Ord Shs (NY: VALE )

12.99 USD +0.74 (+6.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,923 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,319 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,123 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,115 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
Dec 01, 2015 3.380 3.380 3.260 3.360 28,129,125 -0.01(-0.30%)
Nov 30, 2015 3.320 3.450 3.300 3.370 51,690,666 -0.20(-5.60%)
Nov 27, 2015 3.690 3.720 3.550 3.570 19,133,059 -0.16(-4.29%)
Nov 25, 2015 3.770 3.730 3.730 3.730 15,140,500 -0.16(-4.11%)
Nov 24, 2015 3.760 3.940 3.740 3.890 16,946,022 +0.10(+2.64%)
Nov 23, 2015 3.760 3.830 3.730 3.790 28,283,896 -0.01(-0.26%)
Nov 20, 2015 3.870 3.950 3.790 3.800 21,648,918 -0.09(-2.31%)
Nov 19, 2015 3.910 3.930 3.850 3.890 13,682,793 -0.01(-0.26%)
Nov 18, 2015 3.890 3.920 3.800 3.900 20,916,327 +0.14(+3.72%)
Nov 17, 2015 3.880 3.900 3.750 3.760 24,562,437 -0.22(-5.53%)
Nov 16, 2015 3.960 4.000 3.890 3.980 20,555,746 +0.01(+0.25%)
Nov 13, 2015 4.010 4.020 3.900 3.970 14,321,563 +0.04(+1.02%)
Nov 12, 2015 3.950 4.015 3.910 3.930 21,375,826 -0.11(-2.72%)
Nov 11, 2015 4.200 4.210 3.980 4.040 25,529,755 -0.07(-1.70%)
Nov 10, 2015 4.010 4.130 3.970 4.110 28,682,042 +0.06(+1.48%)
Nov 09, 2015 4.110 4.140 4.020 4.050 23,975,009 -0.09(-2.17%)
Nov 06, 2015 4.170 4.200 4.030 4.140 65,212,234 -0.25(-5.69%)
Nov 05, 2015 4.470 4.520 4.360 4.390 24,959,740 -0.17(-3.73%)
Nov 04, 2015 4.840 4.850 4.470 4.560 35,922,916 -0.16(-3.39%)
Nov 03, 2015 4.470 4.770 4.460 4.720 37,332,295 +0.19(+4.19%)
Nov 02, 2015 4.330 4.540 4.260 4.530 20,954,308 +0.17(+3.90%)
Oct 30, 2015 4.275 4.390 4.210 4.360 23,081,632 +0.17(+4.06%)
Oct 29, 2015 4.150 4.250 4.110 4.190 25,043,002 -0.05(-1.18%)
Oct 28, 2015 4.250 4.365 4.160 4.240 40,429,324 -0.06(-1.40%)
Oct 27, 2015 4.490 4.510 4.270 4.300 34,936,959 -0.30(-6.52%)
Oct 26, 2015 4.710 4.730 4.530 4.600 17,473,089 -0.13(-2.75%)
Oct 23, 2015 4.840 4.930 4.690 4.730 45,347,649 +0.00(+0.00%)
Oct 22, 2015 4.690 4.850 4.650 4.730 39,507,292 +0.22(+4.88%)
Oct 21, 2015 4.550 4.620 4.440 4.510 19,538,489 +0.05(+1.12%)
Oct 20, 2015 4.550 4.560 4.460 4.460 20,373,294 -0.14(-3.04%)
Oct 19, 2015 4.720 4.720 4.520 4.600 22,270,321 -0.19(-3.97%)
Oct 16, 2015 4.900 4.910 4.710 4.790 27,767,658 -0.21(-4.20%)
Oct 15, 2015 4.890 5.010 4.765 5.000 17,037,371 +0.12(+2.46%)
Oct 14, 2015 4.860 4.940 4.780 4.880 18,860,363 +0.13(+2.74%)
Oct 13, 2015 5.090 5.090 4.740 4.750 29,947,282 -0.50(-9.52%)
Oct 12, 2015 5.490 5.500 5.180 5.250 15,205,308 -0.23(-4.20%)
Oct 09, 2015 5.430 5.530 5.385 5.480 27,385,204 +0.21(+3.98%)
Oct 08, 2015 5.110 5.290 5.080 5.270 21,284,296 +0.11(+2.13%)
Oct 07, 2015 5.090 5.350 5.030 5.160 38,167,580 +0.37(+7.72%)
Oct 06, 2015 4.670 4.810 4.640 4.790 42,429,939 +0.16(+3.46%)
Oct 05, 2015 4.540 4.670 4.530 4.630 37,179,561 +0.15(+3.35%)
Oct 02, 2015 4.210 4.540 4.170 4.480 41,732,810 +0.22(+5.16%)
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.