Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.648 3.750 3.590 3.692 44,641,328 +0.15(+4.33%)
Jun 29, 2016 3.590 3.626 3.510 3.539 33,376,656 +0.11(+3.19%)
Jun 28, 2016 3.320 3.481 3.320 3.429 31,659,330 +0.23(+7.31%)
Jun 27, 2016 3.335 3.356 3.152 3.196 25,161,444 -0.12(-3.74%)
Jun 24, 2016 3.305 3.466 3.298 3.320 44,224,116 -0.30(-8.27%)
Jun 23, 2016 3.553 3.641 3.481 3.619 27,301,746 +0.20(+5.76%)
Jun 22, 2016 3.466 3.535 3.408 3.422 36,137,364 +0.04(+1.30%)
Jun 21, 2016 3.400 3.400 3.276 3.378 21,625,892 +0.01(+0.22%)
Jun 20, 2016 3.415 3.466 3.349 3.371 24,487,330 +0.12(+3.59%)
Jun 17, 2016 3.335 3.415 3.225 3.254 33,549,422 +0.03(+0.91%)
Jun 16, 2016 3.130 3.269 3.072 3.225 31,870,630 +0.07(+2.08%)
Jun 15, 2016 3.211 3.284 3.119 3.159 22,057,376 +0.07(+2.36%)
Jun 14, 2016 3.145 3.262 3.032 3.087 25,525,840 -0.10(-3.20%)
Jun 13, 2016 3.123 3.291 3.108 3.189 25,086,698 -0.03(-0.91%)
Jun 10, 2016 3.189 3.269 3.159 3.218 30,352,296 -0.16(-4.75%)
Jun 09, 2016 3.619 3.619 3.320 3.378 51,823,128 -0.31(-8.32%)
Jun 08, 2016 3.619 3.707 3.553 3.685 48,136,004 +0.18(+5.21%)
Jun 07, 2016 3.488 3.678 3.473 3.502 48,993,708 -0.06(-1.64%)
Jun 06, 2016 3.459 3.568 3.382 3.561 62,374,548 +0.20(+5.86%)
Jun 03, 2016 3.138 3.371 3.130 3.364 58,148,016 +0.34(+11.08%)
Jun 02, 2016 2.889 3.035 2.882 3.028 32,116,228 +0.09(+2.98%)
Jun 01, 2016 2.824 2.955 2.809 2.941 25,504,480 +0.07(+2.54%)
May 31, 2016 2.860 3.021 2.849 2.868 34,799,484 -0.04(-1.26%)
May 27, 2016 2.970 2.904 2.904 2.904 21,292,008 -0.06(-1.97%)
May 26, 2016 3.072 3.159 2.919 2.962 35,992,948 -0.01(-0.25%)
May 25, 2016 2.889 2.992 2.853 2.970 33,114,604 +0.12(+4.09%)
May 24, 2016 3.021 3.028 2.831 2.853 44,150,368 -0.07(-2.25%)
May 23, 2016 2.824 2.984 2.809 2.919 42,179,796 +0.01(+0.50%)
May 20, 2016 3.079 3.152 2.846 2.904 41,329,888 -0.10(-3.40%)
May 19, 2016 2.889 3.028 2.838 3.006 44,213,476 -0.01(-0.24%)
May 18, 2016 3.006 3.159 2.992 3.014 29,857,112 -0.13(-4.18%)
May 17, 2016 3.094 3.269 2.992 3.145 43,682,132 +0.06(+1.89%)
May 16, 2016 3.130 3.247 3.050 3.087 32,735,950 +0.07(+2.42%)
May 13, 2016 3.218 3.298 3.006 3.014 52,249,884 -0.23(-6.98%)
May 12, 2016 3.276 3.378 3.145 3.240 42,397,448 -0.12(-3.48%)
May 11, 2016 3.393 3.451 3.254 3.356 33,866,748 +0.04(+1.10%)
May 10, 2016 3.254 3.320 3.152 3.320 38,466,020 +0.18(+5.57%)
May 09, 2016 3.284 3.284 3.028 3.145 73,663,232 -0.34(-9.83%)
May 06, 2016 3.356 3.590 3.349 3.488 54,542,692 +0.11(+3.24%)
May 05, 2016 3.634 3.670 3.331 3.378 67,905,480 -0.17(-4.73%)
May 04, 2016 3.590 3.721 3.517 3.546 72,834,032 -0.26(-6.72%)
May 03, 2016 3.940 3.947 3.750 3.802 54,612,480 -0.32(-7.79%)
May 02, 2016 4.101 4.196 3.969 4.123 40,634,940 -0.01(-0.35%)
Apr 29, 2016 4.196 4.407 4.123 4.137 67,267,528 +0.04(+0.89%)
Apr 28, 2016 4.239 4.356 4.028 4.101 69,891,736 +0.02(+0.54%)
Apr 27, 2016 3.794 4.086 3.754 4.079 59,176,376 +0.26(+6.68%)
Apr 26, 2016 3.707 3.915 3.553 3.823 53,161,384 +0.11(+2.95%)
Apr 25, 2016 3.838 3.860 3.678 3.714 46,282,180 -0.24(-6.09%)
Apr 22, 2016 4.101 4.166 3.882 3.955 65,689,508 -0.08(-1.99%)
Apr 21, 2016 4.502 4.568 4.013 4.035 102,649,160 -0.39(-8.90%)
Apr 20, 2016 4.320 4.568 4.210 4.429 79,415,736 +0.24(+5.75%)
Apr 19, 2016 4.035 4.290 4.006 4.188 51,315,788 +0.34(+8.92%)
Apr 18, 2016 3.780 3.947 3.736 3.845 31,287,628 -0.01(-0.38%)
Apr 15, 2016 3.692 3.889 3.685 3.860 34,644,216 +0.03(+0.76%)
Apr 14, 2016 4.072 4.079 3.714 3.831 68,342,984 -0.28(-6.91%)
Apr 13, 2016 4.057 4.225 3.955 4.115 70,087,840 +0.23(+6.02%)
Apr 12, 2016 3.656 3.947 3.583 3.882 80,141,176 +0.32(+9.02%)
Apr 11, 2016 3.415 3.590 3.393 3.561 67,381,936 +0.29(+8.93%)
Apr 08, 2016 3.101 3.284 3.057 3.269 45,173,576 +0.30(+10.07%)
Apr 07, 2016 2.984 3.043 2.897 2.970 28,752,282 -0.02(-0.73%)
Apr 06, 2016 2.977 3.079 2.937 2.992 32,497,052 -0.02(-0.73%)
Apr 05, 2016 2.904 3.072 2.889 3.014 22,030,674 +0.05(+1.72%)
Apr 04, 2016 3.167 3.211 2.962 2.962 30,056,134 -0.19(-6.02%)
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.