Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.250 5.320 5.040 5.260 28,893,004 +0.07(+1.35%)
Jul 30, 2015 5.770 5.920 5.140 5.190 42,921,736 -0.36(-6.49%)
Jul 29, 2015 5.550 5.610 5.440 5.550 28,164,256 +0.15(+2.78%)
Jul 28, 2015 5.110 5.420 5.065 5.400 40,946,760 +0.41(+8.22%)
Jul 27, 2015 4.990 5.240 4.910 4.990 29,217,416 -0.06(-1.19%)
Jul 24, 2015 5.230 5.240 4.960 5.050 36,492,224 -0.23(-4.36%)
Jul 23, 2015 5.330 5.459 5.255 5.280 26,963,848 -0.11(-2.04%)
Jul 22, 2015 5.340 5.450 5.270 5.390 36,931,816 -0.16(-2.88%)
Jul 21, 2015 5.410 5.670 5.400 5.550 23,637,374 +0.14(+2.59%)
Jul 20, 2015 5.480 5.590 5.410 5.410 23,290,156 -0.05(-0.92%)
Jul 17, 2015 5.560 5.560 5.400 5.460 18,915,924 -0.12(-2.15%)
Jul 16, 2015 5.570 5.605 5.480 5.580 23,157,244 +0.10(+1.82%)
Jul 15, 2015 5.700 5.710 5.450 5.480 30,075,980 -0.22(-3.86%)
Jul 14, 2015 5.780 5.800 5.645 5.700 25,705,972 -0.20(-3.39%)
Jul 13, 2015 5.480 5.930 5.340 5.900 66,531,032 +0.47(+8.66%)
Jul 10, 2015 5.630 5.670 5.410 5.430 19,275,226 +0.01(+0.18%)
Jul 09, 2015 5.570 5.800 5.330 5.420 33,090,702 +0.10(+1.88%)
Jul 08, 2015 5.410 5.510 5.290 5.320 47,687,368 -0.30(-5.34%)
Jul 07, 2015 5.480 5.680 5.200 5.620 51,111,936 +0.01(+0.18%)
Jul 06, 2015 5.570 5.620 5.480 5.610 28,936,628 -0.24(-4.10%)
Jul 02, 2015 5.740 5.850 5.850 5.850 25,475,100 +0.09(+1.56%)
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.