Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.95 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.072 2.181 2.036 2.138 40,975,832 +0.17(+8.49%)
Feb 26, 2016 2.080 2.087 1.960 1.971 34,717,408 -0.07(-3.21%)
Feb 25, 2016 2.101 2.145 1.978 2.036 38,608,284 -0.09(-4.44%)
Feb 24, 2016 2.123 2.167 2.069 2.131 42,368,492 -0.13(-5.79%)
Feb 23, 2016 2.371 2.396 2.240 2.261 30,041,718 -0.17(-6.89%)
Feb 22, 2016 2.320 2.429 2.298 2.429 55,100,912 +0.29(+13.61%)
Feb 19, 2016 2.101 2.174 2.080 2.138 59,034,140 +0.04(+2.08%)
Feb 18, 2016 2.203 2.211 2.065 2.094 34,273,068 -0.13(-5.88%)
Feb 17, 2016 2.131 2.341 2.094 2.225 56,238,996 +0.21(+10.47%)
Feb 16, 2016 1.956 2.043 1.941 2.014 34,202,180 +0.10(+5.32%)
Feb 12, 2016 1.898 1.912 1.912 1.912 26,138,172 +0.18(+10.50%)
Feb 11, 2016 1.811 1.851 1.731 1.731 28,845,450 -0.16(-8.46%)
Feb 10, 2016 1.840 1.941 1.774 1.891 37,594,292 +0.09(+5.26%)
Feb 09, 2016 1.796 1.814 1.731 1.796 25,493,376 -0.04(-1.98%)
Feb 08, 2016 1.840 1.905 1.825 1.832 22,854,626 -0.07(-3.45%)
Feb 05, 2016 1.934 2.014 1.862 1.898 32,814,984 -0.06(-2.97%)
Feb 04, 2016 1.862 2.014 1.862 1.956 61,014,484 +0.27(+15.95%)
Feb 03, 2016 1.665 1.709 1.592 1.687 35,228,012 +0.12(+7.41%)
Feb 02, 2016 1.665 1.687 1.556 1.571 20,633,264 -0.15(-8.86%)
Feb 01, 2016 1.731 1.774 1.702 1.723 31,429,578 -0.06(-3.27%)
Jan 29, 2016 1.672 1.789 1.658 1.782 35,758,184 +0.13(+7.93%)
Jan 28, 2016 1.745 1.760 1.636 1.651 25,909,554 -0.03(-1.73%)
Jan 27, 2016 1.614 1.738 1.600 1.680 32,549,152 +0.07(+4.05%)
Jan 26, 2016 1.592 1.629 1.549 1.614 32,774,006 +0.05(+3.26%)
Jan 25, 2016 1.607 1.636 1.556 1.563 37,676,324 -0.09(-5.29%)
Jan 22, 2016 1.694 1.752 1.607 1.651 42,360,528 +0.05(+3.18%)
Jan 21, 2016 1.687 1.745 1.556 1.600 45,734,040 -0.09(-5.58%)
Jan 20, 2016 1.607 1.716 1.585 1.694 47,119,252 +0.00(+0.00%)
Jan 19, 2016 1.738 1.767 1.665 1.694 36,303,648 -0.03(-1.69%)
Jan 15, 2016 1.651 1.723 1.723 1.723 44,548,652 -0.05(-2.87%)
Jan 14, 2016 1.658 1.803 1.636 1.774 32,736,750 +0.15(+9.42%)
Jan 13, 2016 1.767 1.792 1.607 1.622 44,633,096 -0.10(-5.91%)
Jan 12, 2016 1.854 1.862 1.672 1.723 42,212,056 -0.12(-6.69%)
Jan 11, 2016 1.949 1.949 1.832 1.847 27,599,204 -0.04(-2.31%)
Jan 08, 2016 2.029 2.029 1.891 1.891 34,718,164 -0.08(-4.06%)
Jan 07, 2016 2.007 2.061 1.963 1.971 36,559,896 -0.15(-6.87%)
Jan 06, 2016 2.167 2.200 2.087 2.116 34,780,144 -0.17(-7.62%)
Jan 05, 2016 2.327 2.334 2.261 2.291 14,443,599 -0.01(-0.32%)
Jan 04, 2016 2.305 2.356 2.291 2.298 17,295,050 -0.09(-3.95%)
Dec 31, 2015 2.356 2.392 2.392 2.392 10,982,587 +0.01(+0.61%)
Dec 30, 2015 2.378 2.421 2.371 2.378 17,966,534 -0.04(-1.80%)
Dec 29, 2015 2.414 2.429 2.378 2.421 18,523,318 +0.07(+2.78%)
Dec 28, 2015 2.385 2.407 2.349 2.356 19,403,432 -0.04(-1.82%)
Dec 24, 2015 2.480 2.400 2.400 2.400 13,401,479 -0.09(-3.79%)
Dec 23, 2015 2.371 2.509 2.363 2.494 27,133,184 +0.21(+9.24%)
Dec 22, 2015 2.261 2.312 2.232 2.283 17,152,062 +0.05(+2.28%)
Dec 21, 2015 2.371 2.371 2.218 2.232 30,870,228 -0.09(-4.06%)
Dec 18, 2015 2.371 2.429 2.298 2.327 38,904,052 -0.02(-0.93%)
Dec 17, 2015 2.501 2.509 2.341 2.349 28,124,988 -0.16(-6.38%)
Dec 16, 2015 2.458 2.523 2.378 2.509 25,881,892 +0.09(+3.60%)
Dec 15, 2015 2.436 2.450 2.392 2.421 23,047,364 +0.09(+4.06%)
Dec 14, 2015 2.305 2.363 2.276 2.327 21,980,400 +0.04(+1.59%)
Dec 11, 2015 2.334 2.349 2.225 2.291 19,288,036 -0.09(-3.67%)
Dec 10, 2015 2.349 2.450 2.349 2.378 23,007,664 -0.01(-0.61%)
Dec 09, 2015 2.363 2.429 2.327 2.392 28,073,602 +0.12(+5.45%)
Dec 08, 2015 2.189 2.291 2.174 2.269 53,868,368 -0.07(-3.11%)
Dec 07, 2015 2.363 2.385 2.327 2.341 22,802,860 -0.04(-1.83%)
Dec 04, 2015 2.407 2.429 2.356 2.385 28,505,734 -0.10(-4.09%)
Dec 03, 2015 2.443 2.545 2.436 2.487 34,766,620 +0.04(+1.79%)
Dec 02, 2015 2.349 2.458 2.327 2.443 41,141,648 +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.