Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.972 2.050 1.960 2.002 87,009,208 -0.12(-5.60%)
Nov 27, 2015 2.192 2.210 2.109 2.121 32,206,054 -0.10(-4.29%)
Nov 25, 2015 2.240 2.216 2.216 2.216 25,485,508 -0.10(-4.11%)
Nov 24, 2015 2.234 2.341 2.222 2.311 28,524,684 +0.06(+2.64%)
Nov 23, 2015 2.234 2.275 2.216 2.252 47,609,356 -0.01(-0.26%)
Nov 20, 2015 2.299 2.347 2.252 2.258 36,440,916 -0.05(-2.31%)
Nov 19, 2015 2.323 2.335 2.287 2.311 23,031,798 -0.01(-0.26%)
Nov 18, 2015 2.311 2.329 2.258 2.317 35,207,772 +0.08(+3.72%)
Nov 17, 2015 2.305 2.317 2.228 2.234 41,345,144 -0.13(-5.53%)
Nov 16, 2015 2.353 2.376 2.311 2.364 34,600,816 +0.01(+0.25%)
Nov 13, 2015 2.382 2.388 2.317 2.359 24,107,018 +0.02(+1.02%)
Nov 12, 2015 2.347 2.385 2.323 2.335 35,981,228 -0.07(-2.72%)
Nov 11, 2015 2.495 2.501 2.364 2.400 42,973,404 -0.04(-1.70%)
Nov 10, 2015 2.382 2.454 2.359 2.442 48,279,544 +0.04(+1.48%)
Nov 09, 2015 2.442 2.459 2.388 2.406 40,356,348 -0.05(-2.17%)
Nov 06, 2015 2.477 2.495 2.394 2.459 109,769,616 -0.15(-5.69%)
Nov 05, 2015 2.656 2.685 2.590 2.608 42,013,912 -0.10(-3.73%)
Nov 04, 2015 2.875 2.881 2.656 2.709 60,467,868 -0.10(-3.39%)
Nov 03, 2015 2.656 2.834 2.650 2.804 62,840,232 +0.11(+4.19%)
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.