Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.206 3.212 3.075 3.129 54,295,732 -0.10(-3.12%)
Aug 30, 2016 3.265 3.331 3.218 3.230 37,437,980 -0.10(-3.03%)
Aug 29, 2016 3.230 3.348 3.221 3.331 35,822,524 +0.09(+2.94%)
Aug 26, 2016 3.396 3.461 3.185 3.236 53,207,020 -0.11(-3.37%)
Aug 25, 2016 3.354 3.414 3.325 3.348 35,513,956 +0.01(+0.18%)
Aug 24, 2016 3.420 3.467 3.328 3.342 38,446,856 -0.14(-4.09%)
Aug 23, 2016 3.503 3.550 3.461 3.485 30,123,280 +0.05(+1.56%)
Aug 22, 2016 3.479 3.485 3.384 3.431 33,289,664 -0.11(-3.18%)
Aug 19, 2016 3.479 3.562 3.443 3.544 34,759,560 +0.04(+1.02%)
Aug 18, 2016 3.574 3.580 3.449 3.509 24,235,152 -0.04(-1.00%)
Aug 17, 2016 3.443 3.556 3.402 3.544 31,747,918 +0.01(+0.34%)
Aug 16, 2016 3.503 3.616 3.491 3.532 39,477,496 +0.09(+2.59%)
Aug 15, 2016 3.396 3.485 3.384 3.443 26,312,064 +0.09(+2.84%)
Aug 12, 2016 3.408 3.479 3.325 3.348 38,664,260 -0.14(-4.08%)
Aug 11, 2016 3.491 3.503 3.390 3.491 29,829,130 +0.05(+1.38%)
Aug 10, 2016 3.627 3.639 3.431 3.443 42,469,296 -0.16(-4.45%)
Aug 09, 2016 3.627 3.663 3.586 3.604 33,252,372 +0.02(+0.66%)
Aug 08, 2016 3.574 3.651 3.516 3.580 38,749,004 +0.01(+0.17%)
Aug 05, 2016 3.532 3.604 3.508 3.574 48,532,112 +0.06(+1.69%)
Aug 04, 2016 3.402 3.556 3.396 3.515 45,741,404 +0.08(+2.25%)
Aug 03, 2016 3.230 3.479 3.200 3.437 60,624,268 +0.15(+4.51%)
Aug 02, 2016 3.319 3.396 3.224 3.289 37,813,756 +0.01(+0.36%)
Aug 01, 2016 3.455 3.479 3.265 3.277 47,758,656 -0.14(-4.00%)
Jul 29, 2016 3.437 3.452 3.325 3.414 55,597,068 -0.03(-0.86%)
Jul 28, 2016 3.426 3.473 3.348 3.443 51,625,784 +0.02(+0.52%)
Jul 27, 2016 3.414 3.479 3.378 3.426 51,605,320 +0.06(+1.76%)
Jul 26, 2016 3.200 3.402 3.164 3.366 66,669,944 +0.20(+6.38%)
Jul 25, 2016 3.135 3.176 3.075 3.164 48,721,016 +0.01(+0.38%)
Jul 22, 2016 3.141 3.158 3.034 3.152 29,027,118 +0.00(+0.00%)
Jul 21, 2016 3.129 3.224 3.099 3.152 53,930,036 +0.08(+2.71%)
Jul 20, 2016 3.028 3.141 2.998 3.069 49,354,936 -0.02(-0.58%)
Jul 19, 2016 3.147 3.158 2.998 3.087 60,704,624 -0.14(-4.41%)
Jul 18, 2016 3.123 3.230 3.099 3.230 26,709,820 +0.05(+1.49%)
Jul 15, 2016 3.141 3.230 3.129 3.182 24,121,906 +0.01(+0.37%)
Jul 14, 2016 3.283 3.283 3.135 3.170 49,274,444 -0.07(-2.20%)
Jul 13, 2016 3.200 3.253 3.087 3.242 54,404,464 +0.07(+2.06%)
Jul 12, 2016 3.170 3.262 3.158 3.176 52,756,856 +0.14(+4.49%)
Jul 11, 2016 3.004 3.057 2.980 3.040 23,945,792 +0.10(+3.43%)
Jul 08, 2016 2.974 2.862 2.906 2.939 27,458,502 +0.08(+2.70%)
Jul 07, 2016 2.968 2.998 2.802 2.862 30,732,244 -0.05(-1.83%)
Jul 06, 2016 2.862 2.921 2.778 2.915 31,185,322 +0.00(+0.00%)
Jul 05, 2016 3.028 3.099 2.885 2.915 36,610,024 -0.15(-4.84%)
Jul 01, 2016 2.974 3.063 3.063 3.063 58,135,932 +0.06(+1.98%)
Jun 30, 2016 2.968 3.052 2.921 3.004 54,866,600 +0.12(+4.33%)
Jun 29, 2016 2.921 2.951 2.856 2.879 41,021,708 +0.09(+3.19%)
Jun 28, 2016 2.701 2.832 2.701 2.790 38,911,024 +0.19(+7.31%)
Jun 27, 2016 2.713 2.731 2.565 2.600 30,924,772 -0.10(-3.74%)
Jun 24, 2016 2.689 2.820 2.683 2.701 54,353,824 -0.24(-8.27%)
Jun 23, 2016 2.891 2.962 2.832 2.945 33,555,316 +0.16(+5.76%)
Jun 22, 2016 2.820 2.876 2.772 2.784 44,414,768 +0.04(+1.30%)
Jun 21, 2016 2.767 2.767 2.666 2.749 26,579,388 +0.01(+0.22%)
Jun 20, 2016 2.778 2.820 2.725 2.743 30,096,248 +0.09(+3.59%)
Jun 17, 2016 2.713 2.778 2.624 2.648 41,234,048 +0.02(+0.91%)
Jun 16, 2016 2.547 2.660 2.499 2.624 39,170,724 +0.05(+2.08%)
Jun 15, 2016 2.612 2.672 2.538 2.571 27,109,706 +0.06(+2.36%)
Jun 14, 2016 2.559 2.654 2.467 2.511 31,372,634 -0.08(-3.20%)
Jun 13, 2016 2.541 2.678 2.529 2.594 30,832,904 -0.02(-0.91%)
Jun 10, 2016 2.594 2.660 2.571 2.618 37,304,608 -0.13(-4.75%)
Jun 09, 2016 2.945 2.945 2.701 2.749 63,693,416 -0.25(-8.32%)
Jun 08, 2016 2.945 3.016 2.891 2.998 59,161,744 +0.15(+5.21%)
Jun 07, 2016 2.838 2.992 2.826 2.850 60,215,908 -0.05(-1.64%)
Jun 06, 2016 2.814 2.903 2.752 2.897 76,661,680 +0.16(+5.86%)
Jun 03, 2016 2.553 2.743 2.547 2.737 71,467,048 +0.27(+11.08%)
Jun 02, 2016 2.351 2.470 2.345 2.464 39,472,576 +0.07(+2.98%)
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.