Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	4.246	4.338	4.238	4.269	42,579,296	+0.05(+1.09%)
Feb 26, 2015	4.292	4.315	4.171	4.223	55,100,304	-0.21(-4.80%)
Feb 25, 2015	4.413	4.471	4.379	4.436	37,844,708	-0.04(-0.90%)
Feb 24, 2015	4.338	4.528	4.338	4.476	44,545,008	+0.16(+3.60%)
Feb 23, 2015	4.396	4.407	4.269	4.321	38,176,084	-0.18(-4.09%)
Feb 20, 2015	4.430	4.557	4.419	4.505	29,576,682	+0.08(+1.82%)
Feb 19, 2015	4.540	4.540	4.402	4.425	47,311,968	-0.17(-3.63%)
Feb 18, 2015	4.568	4.678	4.488	4.591	47,935,928	-0.01(-0.13%)
Feb 17, 2015	4.614	4.620	4.459	4.597	32,128,436	-0.03(-0.75%)
Feb 13, 2015	4.528	4.632	4.632	4.632	49,999,392	+0.18(+4.14%)
Feb 12, 2015	4.390	4.471	4.304	4.448	42,735,236	+0.18(+4.18%)
Feb 11, 2015	4.137	4.304	4.091	4.269	46,141,300	+0.07(+1.78%)
Feb 10, 2015	4.338	4.356	4.125	4.194	49,848,028	-0.28(-6.30%)
Feb 09, 2015	4.264	4.534	4.252	4.476	51,876,680	+0.25(+5.85%)
Feb 06, 2015	4.235	4.287	4.154	4.229	49,496,044	-0.12(-2.65%)
Feb 05, 2015	4.310	4.453	4.298	4.344	37,790,716	-0.02(-0.40%)
Feb 04, 2015	4.310	4.402	4.292	4.361	54,096,608	-0.17(-3.81%)
Feb 03, 2015	4.338	4.557	4.338	4.534	82,531,616	+0.24(+5.63%)

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.