Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.002 5.174 4.990 5.044 72,619,128 -0.04(-0.70%)
Nov 29, 2016 5.169 5.222 5.020 5.079 86,095,336 -0.33(-6.04%)
Nov 28, 2016 5.014 5.454 4.990 5.406 103,898,792 +0.40(+8.08%)
Nov 25, 2016 4.943 5.014 4.842 5.002 41,026,120 +0.02(+0.36%)
Nov 23, 2016 4.984 4.984 4.984 0 +0.06(+1.21%)
Nov 22, 2016 4.818 4.937 4.753 4.925 90,243,664 +0.37(+8.22%)
Nov 21, 2016 4.420 4.592 4.414 4.551 60,522,116 +0.25(+5.80%)
Nov 18, 2016 4.194 4.337 4.159 4.301 47,930,664 -0.04(-0.96%)
Nov 17, 2016 4.372 4.444 4.301 4.343 44,635,584 +0.00(+0.00%)
Nov 16, 2016 4.331 4.361 4.195 4.343 36,426,888 -0.01(-0.14%)
Nov 15, 2016 4.343 4.381 4.087 4.349 48,674,520 -0.22(-4.81%)
Nov 14, 2016 4.569 4.598 4.402 4.569 72,385,304 +0.00(+0.00%)
Nov 11, 2016 4.776 4.776 4.491 4.569 99,881,928 -0.18(-3.87%)
Nov 10, 2016 4.687 4.812 4.574 4.753 87,085,096 +0.14(+3.09%)
Nov 09, 2016 4.586 4.770 4.557 4.610 109,502,856 +0.13(+2.92%)
Nov 08, 2016 4.283 4.545 4.242 4.479 75,306,608 +0.22(+5.16%)
Nov 07, 2016 4.188 4.283 4.165 4.260 54,595,928 +0.30(+7.50%)
Nov 04, 2016 3.957 4.052 3.915 3.963 41,288,580 -0.05(-1.33%)
Nov 03, 2016 4.111 4.141 3.998 4.016 49,820,852 +0.02(+0.60%)
Nov 02, 2016 4.052 4.099 3.980 3.992 46,485,328 -0.11(-2.61%)
Nov 01, 2016 4.153 4.176 3.945 4.099 58,909,772 -0.01(-0.29%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
Oct 03, 2016 3.291 3.386 3.259 3.363 27,071,146 +0.10(+2.91%)
Sep 30, 2016 3.303 3.323 3.226 3.267 22,763,296 -0.02(-0.54%)
Sep 29, 2016 3.363 3.410 3.262 3.285 32,755,684 -0.07(-2.12%)
Sep 28, 2016 3.273 3.363 3.226 3.357 31,608,656 +0.12(+3.86%)
Sep 27, 2016 3.155 3.238 3.131 3.232 18,759,704 +0.04(+1.12%)
Sep 26, 2016 3.208 3.247 3.178 3.196 22,172,108 -0.02(-0.74%)
Sep 23, 2016 3.202 3.297 3.196 3.220 25,276,794 +0.00(+0.00%)
Sep 22, 2016 3.309 3.345 3.190 3.220 44,146,568 -0.03(-0.91%)
Sep 21, 2016 3.166 3.256 3.137 3.250 53,582,456 +0.21(+7.05%)
Sep 20, 2016 3.042 3.068 2.994 3.036 24,478,254 +0.02(+0.59%)
Sep 19, 2016 3.065 3.083 2.994 3.018 40,313,248 +0.03(+0.99%)
Sep 16, 2016 2.947 3.006 2.917 2.988 36,105,160 +0.00(+0.00%)
Sep 15, 2016 2.976 3.042 2.911 2.988 39,019,484 +0.01(+0.20%)
Sep 14, 2016 2.947 3.030 2.923 2.982 28,184,246 +0.04(+1.41%)
Sep 13, 2016 3.101 3.101 2.887 2.941 68,009,024 -0.27(-8.33%)
Sep 12, 2016 3.018 3.220 3.006 3.208 44,739,628 +0.12(+4.05%)
Sep 09, 2016 3.232 3.244 3.060 3.083 44,573,788 -0.21(-6.32%)
Sep 08, 2016 3.368 3.392 3.267 3.291 35,677,060 -0.06(-1.77%)
Sep 07, 2016 3.291 3.357 3.285 3.351 33,628,844 -0.05(-1.40%)
Sep 06, 2016 3.262 3.398 3.232 3.398 41,386,964 +0.07(+2.14%)
Sep 02, 2016 3.262 3.327 3.327 3.327 43,434,692 +0.12(+3.90%)
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.