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, 2015 2.719 2.911 2.702 2.882 28,539,448 +0.07(+2.48%)
Aug 28, 2015 2.865 3.016 2.795 2.812 50,188,880 -0.10(-3.40%)
Aug 27, 2015 2.655 2.911 2.655 2.911 70,994,440 +0.33(+12.61%)
Aug 26, 2015 2.504 2.585 2.446 2.585 36,483,876 +0.09(+3.50%)
Aug 25, 2015 2.684 2.702 2.492 2.498 46,739,908 -0.02(-0.92%)
Aug 24, 2015 2.498 2.702 2.405 2.521 55,551,224 -0.24(-8.84%)
Aug 21, 2015 2.830 2.871 2.766 2.766 41,463,228 -0.14(-4.81%)
Aug 20, 2015 2.859 2.929 2.807 2.905 47,599,584 +0.08(+2.89%)
Aug 19, 2015 2.894 2.929 2.777 2.824 51,085,060 -0.13(-4.53%)
Aug 18, 2015 2.981 2.987 2.923 2.958 33,455,316 -0.06(-2.12%)
Aug 17, 2015 3.016 3.074 2.999 3.022 32,375,554 -0.02(-0.76%)
Aug 14, 2015 3.057 3.133 3.039 3.045 27,628,106 -0.02(-0.76%)
Aug 13, 2015 3.185 3.202 3.051 3.069 34,326,032 -0.11(-3.48%)
Aug 12, 2015 3.045 3.197 3.039 3.179 67,776,512 +0.08(+2.63%)
Aug 11, 2015 3.156 3.182 3.010 3.098 66,213,588 -0.19(-5.67%)
Aug 10, 2015 3.069 3.313 3.045 3.284 57,926,484 +0.21(+6.82%)
Aug 07, 2015 3.185 3.214 3.069 3.074 41,077,076 -0.17(-5.38%)
Aug 06, 2015 3.121 3.266 3.098 3.249 52,201,616 +0.09(+2.76%)
Aug 05, 2015 3.162 3.226 3.109 3.162 51,874,552 +0.12(+3.82%)
Aug 04, 2015 3.022 3.077 2.999 3.045 26,937,124 +0.08(+2.55%)
Aug 03, 2015 3.004 3.034 2.932 2.970 37,382,972 -0.09(-3.04%)
Jul 31, 2015 3.057 3.098 2.935 3.063 49,622,024 +0.04(+1.35%)
Jul 30, 2015 3.360 3.447 2.993 3.022 73,715,544 -0.21(-6.49%)
Jul 29, 2015 3.232 3.266 3.167 3.232 48,370,444 +0.09(+2.78%)
Jul 28, 2015 2.975 3.156 2.949 3.144 70,323,640 +0.24(+8.22%)
Jul 27, 2015 2.905 3.051 2.859 2.905 50,179,184 -0.03(-1.19%)
Jul 24, 2015 3.045 3.051 2.888 2.940 62,673,236 -0.13(-4.36%)
Jul 23, 2015 3.103 3.179 3.060 3.074 46,308,816 -0.06(-2.04%)
Jul 22, 2015 3.109 3.173 3.069 3.138 63,428,208 -0.09(-2.88%)
Jul 21, 2015 3.150 3.301 3.144 3.232 40,595,792 +0.08(+2.59%)
Jul 20, 2015 3.191 3.255 3.150 3.150 39,999,464 -0.03(-0.92%)
Jul 17, 2015 3.237 3.237 3.144 3.179 32,486,980 -0.07(-2.15%)
Jul 16, 2015 3.243 3.264 3.191 3.249 39,771,196 +0.06(+1.82%)
Jul 15, 2015 3.319 3.325 3.173 3.191 51,653,716 -0.13(-3.86%)
Jul 14, 2015 3.365 3.377 3.287 3.319 44,148,488 -0.12(-3.39%)
Jul 13, 2015 3.191 3.453 3.109 3.435 114,263,112 +0.27(+8.66%)
Jul 10, 2015 3.278 3.301 3.150 3.162 33,104,060 +0.01(+0.18%)
Jul 09, 2015 3.243 3.377 3.103 3.156 56,831,324 +0.06(+1.88%)
Jul 08, 2015 3.150 3.208 3.080 3.098 81,900,232 -0.17(-5.34%)
Jul 07, 2015 3.191 3.307 3.028 3.272 87,781,728 +0.01(+0.18%)
Jul 06, 2015 3.243 3.272 3.191 3.266 49,696,948 -0.14(-4.10%)
Jul 02, 2015 3.342 3.406 3.406 3.406 43,751,976 +0.05(+1.56%)
Jul 01, 2015 3.441 3.469 3.331 3.354 34,555,268 -0.08(-2.21%)
Jun 30, 2015 3.523 3.552 3.395 3.430 63,436,084 -0.13(-3.76%)
Jun 29, 2015 3.529 3.610 3.523 3.563 29,282,146 -0.06(-1.77%)
Jun 26, 2015 3.558 3.645 3.529 3.627 25,328,136 +0.04(+1.14%)
Jun 25, 2015 3.686 3.692 3.558 3.587 52,708,232 -0.14(-3.75%)
Jun 24, 2015 3.767 3.796 3.692 3.726 39,287,016 -0.02(-0.62%)
Jun 23, 2015 3.721 3.776 3.709 3.750 34,877,328 +0.03(+0.78%)
Jun 22, 2015 3.837 3.849 3.721 3.721 25,734,844 -0.07(-1.84%)
Jun 19, 2015 3.814 3.814 3.738 3.791 40,722,232 -0.10(-2.55%)
Jun 18, 2015 3.773 3.890 3.697 3.890 50,249,084 +0.17(+4.70%)
Jun 17, 2015 3.694 3.732 3.622 3.715 50,761,044 +0.01(+0.16%)
Jun 16, 2015 3.738 3.756 3.674 3.709 51,016,436 -0.06(-1.55%)
Jun 15, 2015 3.866 3.895 3.761 3.767 47,247,080 -0.20(-4.99%)
Jun 12, 2015 3.965 3.983 3.901 3.965 26,107,792 -0.03(-0.73%)
Jun 11, 2015 3.948 4.023 3.901 3.994 56,223,128 +0.05(+1.33%)
Jun 10, 2015 3.913 4.029 3.895 3.942 56,923,116 +0.20(+5.29%)
Jun 09, 2015 3.773 3.884 3.732 3.744 41,656,624 -0.02(-0.62%)
Jun 08, 2015 3.820 3.831 3.756 3.767 50,007,844 -0.02(-0.61%)
Jun 05, 2015 3.750 3.855 3.715 3.791 52,870,308 +0.02(+0.46%)
Jun 04, 2015 3.895 3.907 3.715 3.773 42,223,780 -0.10(-2.70%)
Jun 03, 2015 3.977 4.035 3.849 3.878 45,069,404 -0.09(-2.20%)
Jun 02, 2015 3.759 3.983 3.750 3.965 80,031,896 +0.30(+8.27%)
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.