Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.24 +0.48 (+3.52%)
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.850 3.000 2.800 2.940 29,795,622 +0.23(+8.49%)
Feb 26, 2016 2.860 2.870 2.695 2.710 25,244,802 -0.09(-3.21%)
Feb 25, 2016 2.890 2.950 2.720 2.800 28,074,056 -0.13(-4.44%)
Feb 24, 2016 2.920 2.980 2.845 2.930 30,808,296 -0.18(-5.79%)
Feb 23, 2016 3.260 3.295 3.080 3.110 21,844,868 -0.23(-6.89%)
Feb 22, 2016 3.190 3.340 3.160 3.340 40,066,688 +0.40(+13.61%)
Feb 19, 2016 2.890 2.990 2.860 2.940 42,926,740 +0.06(+2.08%)
Feb 18, 2016 3.030 3.040 2.840 2.880 24,921,700 -0.18(-5.88%)
Feb 17, 2016 2.930 3.220 2.880 3.060 40,894,248 +0.29(+10.47%)
Feb 16, 2016 2.690 2.810 2.670 2.770 24,870,152 +0.14(+5.32%)
Feb 12, 2016 2.610 2.630 2.630 2.630 19,006,400 +0.25(+10.50%)
Feb 11, 2016 2.490 2.545 2.380 2.380 20,975,000 -0.22(-8.46%)
Feb 10, 2016 2.530 2.670 2.440 2.600 27,336,730 +0.13(+5.26%)
Feb 09, 2016 2.470 2.495 2.380 2.470 18,537,536 -0.05(-1.98%)
Feb 08, 2016 2.530 2.620 2.510 2.520 16,618,766 -0.09(-3.45%)
Feb 05, 2016 2.660 2.770 2.560 2.610 23,861,452 -0.08(-2.97%)
Feb 04, 2016 2.560 2.770 2.560 2.690 44,366,748 +0.37(+15.95%)
Feb 03, 2016 2.290 2.350 2.190 2.320 25,616,088 +0.16(+7.41%)
Feb 02, 2016 2.290 2.320 2.140 2.160 15,003,500 -0.21(-8.86%)
Feb 01, 2016 2.380 2.440 2.340 2.370 22,854,052 -0.08(-3.27%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,160 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,380 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,504 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,556 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,564 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,004 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,544 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,792 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,352 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,420 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
Jan 04, 2016 3.170 3.240 3.150 3.160 12,576,115 -0.13(-3.95%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,924 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,320 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,124 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,116 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
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.