Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
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.