Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.10 -0.07 (-0.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.246 4.338 4.238 4.269 42,579,296 +0.05(+1.09%)
Feb 26, 2015 4.292 4.315 4.171 4.223 55,100,304 -0.21(-4.80%)
Feb 25, 2015 4.413 4.471 4.379 4.436 37,844,708 -0.04(-0.90%)
Feb 24, 2015 4.338 4.528 4.338 4.476 44,545,008 +0.16(+3.60%)
Feb 23, 2015 4.396 4.407 4.269 4.321 38,176,084 -0.18(-4.09%)
Feb 20, 2015 4.430 4.557 4.419 4.505 29,576,682 +0.08(+1.82%)
Feb 19, 2015 4.540 4.540 4.402 4.425 47,311,968 -0.17(-3.63%)
Feb 18, 2015 4.568 4.678 4.488 4.591 47,935,928 -0.01(-0.13%)
Feb 17, 2015 4.614 4.620 4.459 4.597 32,128,436 -0.03(-0.75%)
Feb 13, 2015 4.528 4.632 4.632 4.632 49,999,392 +0.18(+4.14%)
Feb 12, 2015 4.390 4.471 4.304 4.448 42,735,236 +0.18(+4.18%)
Feb 11, 2015 4.137 4.304 4.091 4.269 46,141,300 +0.07(+1.78%)
Feb 10, 2015 4.338 4.356 4.125 4.194 49,848,028 -0.28(-6.30%)
Feb 09, 2015 4.264 4.534 4.252 4.476 51,876,680 +0.25(+5.85%)
Feb 06, 2015 4.235 4.287 4.154 4.229 49,496,044 -0.12(-2.65%)
Feb 05, 2015 4.310 4.453 4.298 4.344 37,790,716 -0.02(-0.40%)
Feb 04, 2015 4.310 4.402 4.292 4.361 54,096,608 -0.17(-3.81%)
Feb 03, 2015 4.338 4.557 4.338 4.534 82,531,616 +0.24(+5.63%)
Feb 02, 2015 4.010 4.310 3.999 4.292 53,592,840 +0.25(+6.12%)
Jan 30, 2015 3.867 4.062 3.849 4.045 67,743,760 +0.07(+1.74%)
Jan 29, 2015 4.223 4.229 3.947 3.976 77,898,960 -0.17(-4.03%)
Jan 28, 2015 4.229 4.318 4.114 4.143 84,125,792 -0.13(-2.96%)
Jan 27, 2015 4.212 4.312 4.160 4.269 47,386,348 -0.03(-0.67%)
Jan 26, 2015 4.453 4.453 4.292 4.298 56,311,624 -0.22(-4.84%)
Jan 23, 2015 4.764 4.781 4.499 4.517 70,654,176 -0.48(-9.67%)
Jan 22, 2015 5.052 5.081 4.899 5.000 32,332,574 +0.05(+1.05%)
Jan 21, 2015 4.799 4.965 4.781 4.948 31,427,046 +0.13(+2.75%)
Jan 20, 2015 4.804 4.822 4.741 4.816 25,931,108 -0.02(-0.48%)
Jan 16, 2015 4.655 4.879 4.652 4.839 36,580,224 +0.24(+5.26%)
Jan 15, 2015 4.626 4.689 4.545 4.597 41,627,012 -0.02(-0.50%)
Jan 14, 2015 4.724 4.735 4.528 4.620 75,250,112 -0.27(-5.53%)
Jan 13, 2015 4.965 5.052 4.879 4.891 66,471,468 -0.03(-0.58%)
Jan 12, 2015 4.804 4.954 4.735 4.919 43,450,876 +0.00(+0.00%)
Jan 09, 2015 4.925 4.954 4.868 4.919 43,630,712 -0.01(-0.23%)
Jan 08, 2015 4.804 4.942 4.770 4.931 33,521,204 +0.13(+2.76%)
Jan 07, 2015 4.827 4.873 4.718 4.799 34,224,580 +0.12(+2.46%)
Jan 06, 2015 4.589 4.728 4.577 4.684 54,161,416 +0.24(+5.30%)
Jan 05, 2015 4.390 4.482 4.350 4.448 40,321,296 -0.12(-2.64%)
Jan 02, 2015 4.614 4.623 4.502 4.568 46,496,008 -0.14(-2.93%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-4.58%)
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.