Vale ADR Representing One Ord Shs (NY: VALE )

12.44 USD +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.250 5.320 5.040 5.260 28,893,003 +0.07(+1.35%)
Jul 30, 2015 5.770 5.920 5.140 5.190 42,921,734 -0.36(-6.49%)
Jul 29, 2015 5.550 5.610 5.440 5.550 28,164,257 +0.15(+2.78%)
Jul 28, 2015 5.110 5.420 5.065 5.400 40,946,758 +0.41(+8.22%)
Jul 27, 2015 4.990 5.240 4.910 4.990 29,217,415 -0.06(-1.19%)
Jul 24, 2015 5.230 5.240 4.960 5.050 36,492,225 -0.23(-4.36%)
Jul 23, 2015 5.330 5.459 5.255 5.280 26,963,849 -0.11(-2.04%)
Jul 22, 2015 5.340 5.450 5.270 5.390 36,931,815 -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 23,290,157 -0.05(-0.92%)
Jul 17, 2015 5.560 5.560 5.400 5.460 18,915,923 -0.12(-2.15%)
Jul 16, 2015 5.570 5.605 5.480 5.580 23,157,243 +0.10(+1.82%)
Jul 15, 2015 5.700 5.710 5.450 5.480 30,075,979 -0.22(-3.86%)
Jul 14, 2015 5.780 5.800 5.645 5.700 25,705,971 -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 47,687,366 -0.30(-5.34%)
Jul 07, 2015 5.480 5.680 5.200 5.620 51,111,938 +0.01(+0.18%)
Jul 06, 2015 5.570 5.620 5.480 5.610 28,936,627 -0.24(-4.10%)
Jul 02, 2015 5.740 5.850 5.850 5.850 25,475,100 +0.09(+1.56%)
Jul 01, 2015 5.910 5.957 5.720 5.760 20,120,207 -0.13(-2.21%)
Jun 30, 2015 6.050 6.100 5.830 5.890 36,936,402 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,873 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,983 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,325 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,997 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,117 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,211 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,163 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,653 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,189 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
Jun 01, 2015 6.330 6.420 6.220 6.290 31,677,216 -0.01(-0.16%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,337 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,302 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,854 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,507 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,267 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,109 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,085 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,871 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,494 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,182 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-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.