Vale ADR Representing One Ord Shs (NY: VALE )

13.65 USD +0.26 (+1.94%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.400 5.410 5.180 5.270 32,234,439 -0.17(-3.13%)
Aug 30, 2016 5.500 5.610 5.420 5.440 22,226,285 -0.17(-3.03%)
Aug 29, 2016 5.440 5.640 5.425 5.610 21,267,215 +0.16(+2.94%)
Aug 26, 2016 5.720 5.830 5.365 5.450 31,588,090 -0.19(-3.37%)
Aug 25, 2016 5.650 5.750 5.600 5.640 21,084,024 +0.01(+0.18%)
Aug 24, 2016 5.760 5.840 5.605 5.630 22,825,237 -0.24(-4.09%)
Aug 23, 2016 5.900 5.980 5.830 5.870 17,883,671 +0.09(+1.56%)
Aug 22, 2016 5.860 5.870 5.700 5.780 19,763,501 -0.19(-3.18%)
Aug 19, 2016 5.860 6.000 5.800 5.970 20,636,151 +0.06(+1.02%)
Aug 18, 2016 6.020 6.030 5.810 5.910 14,387,992 -0.06(-1.01%)
Aug 17, 2016 5.800 5.990 5.730 5.970 18,848,192 +0.02(+0.34%)
Aug 16, 2016 5.900 6.090 5.880 5.950 23,437,110 +0.15(+2.59%)
Aug 15, 2016 5.720 5.870 5.700 5.800 15,621,019 +0.16(+2.84%)
Aug 12, 2016 5.740 5.860 5.600 5.640 22,954,304 -0.24(-4.08%)
Aug 11, 2016 5.880 5.900 5.710 5.880 17,709,041 +0.08(+1.38%)
Aug 10, 2016 6.110 6.130 5.780 5.800 25,213,287 -0.27(-4.45%)
Aug 09, 2016 6.110 6.170 6.040 6.070 19,741,361 +0.04(+0.66%)
Aug 08, 2016 6.020 6.150 5.923 6.030 23,004,615 +0.01(+0.17%)
Aug 05, 2016 5.950 6.070 5.909 6.020 28,812,678 +0.10(+1.69%)
Aug 04, 2016 5.730 5.990 5.720 5.920 27,155,884 +0.13(+2.25%)
Aug 03, 2016 5.440 5.860 5.390 5.790 35,991,582 +0.25(+4.51%)
Aug 02, 2016 5.590 5.720 5.430 5.540 22,449,377 +0.02(+0.36%)
Aug 01, 2016 5.820 5.860 5.500 5.520 28,353,490 -0.23(-4.00%)
Jul 29, 2016 5.790 5.815 5.600 5.750 33,007,022 -0.05(-0.86%)
Jul 28, 2016 5.770 5.850 5.640 5.800 30,649,338 +0.03(+0.52%)
Jul 27, 2016 5.750 5.860 5.690 5.770 30,637,187 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,795 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,829 +0.02(+0.38%)
Jul 22, 2016 5.290 5.320 5.110 5.310 17,232,900 +0.00(+0.00%)
Jul 21, 2016 5.270 5.430 5.220 5.310 32,017,331 +0.14(+2.71%)
Jul 20, 2016 5.100 5.290 5.050 5.170 29,301,176 -0.03(-0.58%)
Jul 19, 2016 5.300 5.320 5.050 5.200 36,039,289 -0.24(-4.41%)
Jul 18, 2016 5.260 5.440 5.220 5.440 15,857,160 +0.08(+1.49%)
Jul 15, 2016 5.290 5.440 5.270 5.360 14,320,760 +0.02(+0.37%)
Jul 14, 2016 5.530 5.530 5.280 5.340 29,253,388 -0.12(-2.20%)
Jul 13, 2016 5.390 5.480 5.200 5.460 32,298,992 +0.11(+2.06%)
Jul 12, 2016 5.340 5.495 5.320 5.350 31,320,836 +0.23(+4.49%)
Jul 11, 2016 5.060 5.150 5.020 5.120 14,216,204 +0.17(+3.43%)
Jul 08, 2016 5.010 4.820 4.895 4.950 16,301,640 +0.13(+2.70%)
Jul 07, 2016 5.000 5.050 4.720 4.820 18,245,204 -0.09(-1.83%)
Jul 06, 2016 4.820 4.920 4.680 4.910 18,514,187 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,739 -0.25(-4.84%)
Jul 01, 2016 5.010 5.160 5.160 5.160 34,514,300 +0.10(+1.98%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,357 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,803 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,503 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,625 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,943 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,985 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,685 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,719 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,189 +0.12(+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.