Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.09 -0.08 (-0.65%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.059 3.100 2.937 3.065 49,588,624 +0.04(+1.35%)
Jul 30, 2015 3.362 3.449 2.995 3.024 73,665,920 -0.21(-6.49%)
Jul 29, 2015 3.234 3.269 3.170 3.234 48,337,884 +0.09(+2.78%)
Jul 28, 2015 2.977 3.158 2.951 3.146 70,276,304 +0.24(+8.22%)
Jul 27, 2015 2.907 3.053 2.861 2.907 50,145,408 -0.03(-1.19%)
Jul 24, 2015 3.047 3.053 2.890 2.942 62,631,048 -0.13(-4.36%)
Jul 23, 2015 3.106 3.181 3.062 3.076 46,277,644 -0.06(-2.04%)
Jul 22, 2015 3.111 3.175 3.071 3.140 63,385,516 -0.09(-2.88%)
Jul 21, 2015 3.152 3.304 3.146 3.234 40,568,464 +0.08(+2.59%)
Jul 20, 2015 3.193 3.257 3.152 3.152 39,972,540 -0.03(-0.92%)
Jul 17, 2015 3.240 3.240 3.146 3.181 32,465,112 -0.07(-2.15%)
Jul 16, 2015 3.245 3.266 3.193 3.251 39,744,424 +0.06(+1.82%)
Jul 15, 2015 3.321 3.327 3.175 3.193 51,618,948 -0.13(-3.86%)
Jul 14, 2015 3.368 3.379 3.289 3.321 44,118,768 -0.12(-3.39%)
Jul 13, 2015 3.193 3.455 3.111 3.438 114,186,200 +0.27(+8.66%)
Jul 10, 2015 3.280 3.304 3.152 3.164 33,081,778 +0.01(+0.18%)
Jul 09, 2015 3.245 3.379 3.106 3.158 56,793,068 +0.06(+1.88%)
Jul 08, 2015 3.152 3.210 3.082 3.100 81,845,104 -0.17(-5.34%)
Jul 07, 2015 3.193 3.309 3.030 3.275 87,722,640 +0.01(+0.18%)
Jul 06, 2015 3.245 3.275 3.193 3.269 49,663,496 -0.14(-4.10%)
Jul 02, 2015 3.344 3.409 3.409 3.409 43,722,528 +0.05(+1.56%)
Jul 01, 2015 3.443 3.471 3.333 3.356 34,532,008 -0.08(-2.21%)
Jun 30, 2015 3.525 3.554 3.397 3.432 63,393,384 -0.13(-3.76%)
Jun 29, 2015 3.531 3.612 3.525 3.566 29,262,436 -0.06(-1.77%)
Jun 26, 2015 3.560 3.647 3.531 3.630 25,311,086 +0.04(+1.14%)
Jun 25, 2015 3.688 3.694 3.560 3.589 52,672,752 -0.14(-3.75%)
Jun 24, 2015 3.770 3.799 3.694 3.729 39,260,572 -0.02(-0.62%)
Jun 23, 2015 3.723 3.779 3.712 3.752 34,853,852 +0.03(+0.78%)
Jun 22, 2015 3.840 3.851 3.723 3.723 25,717,522 -0.07(-1.84%)
Jun 19, 2015 3.816 3.816 3.741 3.793 40,694,824 -0.10(-2.54%)
Jun 18, 2015 3.776 3.892 3.700 3.892 50,215,260 +0.17(+4.70%)
Jun 17, 2015 3.697 3.735 3.624 3.717 50,726,876 +0.01(+0.16%)
Jun 16, 2015 3.741 3.758 3.677 3.712 50,982,096 -0.06(-1.55%)
Jun 15, 2015 3.869 3.898 3.764 3.770 47,215,276 -0.20(-4.99%)
Jun 12, 2015 3.968 3.985 3.904 3.968 26,090,218 -0.03(-0.73%)
Jun 11, 2015 3.950 4.026 3.904 3.997 56,185,284 +0.05(+1.33%)
Jun 10, 2015 3.915 4.032 3.898 3.945 56,884,800 +0.20(+5.29%)
Jun 09, 2015 3.776 3.886 3.735 3.746 41,628,584 -0.02(-0.62%)
Jun 08, 2015 3.822 3.834 3.758 3.770 49,974,184 -0.02(-0.61%)
Jun 05, 2015 3.752 3.857 3.717 3.793 52,834,720 +0.02(+0.46%)
Jun 04, 2015 3.898 3.910 3.717 3.776 42,195,356 -0.10(-2.70%)
Jun 03, 2015 3.980 4.038 3.851 3.880 45,039,068 -0.09(-2.20%)
Jun 02, 2015 3.761 3.985 3.752 3.968 79,978,024 +0.30(+8.27%)
Jun 01, 2015 3.688 3.741 3.624 3.665 54,367,124 -0.01(-0.16%)
May 29, 2015 3.764 3.799 3.671 3.671 37,073,484 -0.12(-3.08%)
May 28, 2015 3.805 3.811 3.717 3.787 42,336,172 -0.08(-2.11%)
May 27, 2015 3.758 3.898 3.723 3.869 44,459,940 +0.06(+1.53%)
May 26, 2015 3.875 3.950 3.787 3.811 75,489,864 -0.02(-0.46%)
May 22, 2015 3.904 3.828 3.828 3.828 34,485,824 -0.05(-1.20%)
May 21, 2015 3.869 3.939 3.805 3.875 55,964,064 +0.02(+0.61%)
May 20, 2015 3.898 3.945 3.805 3.851 62,085,408 +0.00(+0.00%)
May 19, 2015 3.851 3.892 3.793 3.851 65,134,476 -0.04(-1.05%)
May 18, 2015 4.149 4.154 3.880 3.892 83,389,288 -0.26(-6.18%)
May 15, 2015 4.160 4.195 4.108 4.149 45,662,628 -0.01(-0.14%)
May 14, 2015 4.131 4.271 4.084 4.154 59,558,976 +0.01(+0.14%)
May 13, 2015 4.283 4.345 4.114 4.149 67,137,632 -0.15(-3.39%)
May 12, 2015 4.434 4.510 4.283 4.294 59,314,988 -0.17(-3.79%)
May 11, 2015 4.545 4.632 4.411 4.463 58,209,660 +0.02(+0.39%)
May 08, 2015 4.720 4.772 4.428 4.446 78,300,128 -0.12(-2.68%)
May 07, 2015 4.714 4.720 4.542 4.568 87,641,216 -0.20(-4.27%)
May 06, 2015 5.215 5.320 4.760 4.772 119,034,968 -0.36(-6.93%)
May 05, 2015 4.760 5.145 4.737 5.127 100,801,232 +0.45(+9.59%)
May 04, 2015 4.638 4.720 4.585 4.679 44,768,880 -0.02(-0.50%)
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.