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 (%)
Apr 30, 2015 5.035 5.506 4.907 5.477 112,609,632 +0.30(+5.79%)
Apr 29, 2015 5.270 5.277 5.121 5.178 59,652,636 -0.31(-5.59%)
Apr 28, 2015 5.805 5.819 5.427 5.484 60,033,572 -0.29(-5.06%)
Apr 27, 2015 5.891 6.026 5.734 5.777 103,010,560 +0.13(+2.27%)
Apr 24, 2015 5.313 5.655 5.299 5.648 107,697,904 +0.57(+11.24%)
Apr 23, 2015 4.664 5.099 4.664 5.078 89,494,896 +0.44(+9.54%)
Apr 22, 2015 4.315 4.650 4.300 4.636 81,270,936 +0.44(+10.36%)
Apr 21, 2015 4.158 4.250 4.136 4.201 22,941,722 +0.01(+0.34%)
Apr 20, 2015 4.215 4.250 4.179 4.186 16,621,166 +0.00(+0.00%)
Apr 17, 2015 4.243 4.250 4.158 4.186 31,038,822 -0.11(-2.49%)
Apr 16, 2015 4.414 4.443 4.279 4.293 32,579,914 -0.12(-2.75%)
Apr 15, 2015 4.308 4.439 4.240 4.414 37,389,372 +0.10(+2.26%)
Apr 14, 2015 4.254 4.437 4.233 4.317 52,893,164 +0.18(+4.43%)
Apr 13, 2015 4.204 4.317 4.071 4.134 33,056,934 -0.12(-2.81%)
Apr 10, 2015 4.303 4.345 4.226 4.254 23,509,336 -0.09(-2.11%)
Apr 09, 2015 4.275 4.395 4.204 4.345 23,853,756 +0.05(+1.15%)
Apr 08, 2015 4.416 4.444 4.296 4.296 23,751,686 +0.02(+0.49%)
Apr 07, 2015 4.162 4.324 4.113 4.275 31,562,062 +0.18(+4.30%)
Apr 06, 2015 4.148 4.204 4.071 4.099 19,207,952 +0.04(+1.04%)
Apr 02, 2015 3.873 4.056 4.056 4.056 35,002,308 +0.13(+3.23%)
Apr 01, 2015 3.937 3.972 3.884 3.930 45,623,308 -0.05(-1.24%)
Mar 31, 2015 3.993 4.007 3.916 3.979 33,554,504 -0.10(-2.42%)
Mar 30, 2015 4.007 4.106 3.937 4.078 28,606,834 +0.08(+2.12%)
Mar 27, 2015 4.106 4.106 3.958 3.993 43,716,520 -0.19(-4.55%)
Mar 26, 2015 4.352 4.391 4.155 4.183 46,223,272 -0.20(-4.50%)
Mar 25, 2015 4.465 4.486 4.303 4.380 28,266,158 -0.05(-1.11%)
Mar 24, 2015 4.571 4.592 4.373 4.430 26,768,212 -0.17(-3.68%)
Mar 23, 2015 4.458 4.613 4.416 4.599 42,923,032 +0.19(+4.31%)
Mar 20, 2015 4.176 4.416 4.162 4.409 49,363,420 +0.29(+7.01%)
Mar 19, 2015 4.204 4.240 4.106 4.120 25,381,592 -0.19(-4.41%)
Mar 18, 2015 4.218 4.324 4.113 4.310 42,997,904 +0.01(+0.16%)
Mar 17, 2015 4.106 4.335 4.099 4.303 37,495,784 +0.17(+4.09%)
Mar 16, 2015 4.183 4.218 4.064 4.134 26,036,788 +0.04(+0.86%)
Mar 13, 2015 4.155 4.155 3.965 4.099 54,528,084 -0.13(-3.16%)
Mar 12, 2015 4.296 4.437 4.226 4.233 54,783,292 -0.04(-0.83%)
Mar 11, 2015 4.303 4.317 4.233 4.268 41,111,984 -0.06(-1.30%)
Mar 10, 2015 4.380 4.433 4.317 4.324 46,536,736 -0.06(-1.44%)
Mar 09, 2015 4.472 4.521 4.352 4.387 54,750,572 -0.13(-2.96%)
Mar 06, 2015 4.458 4.578 4.387 4.521 62,505,992 -0.08(-1.68%)
Mar 05, 2015 4.789 4.789 4.542 4.599 67,856,840 -0.25(-5.09%)
Mar 04, 2015 4.895 5.021 4.740 4.845 49,951,564 -0.18(-3.51%)
Mar 03, 2015 5.021 5.127 5.007 5.021 31,858,024 -0.06(-1.11%)
Mar 02, 2015 5.197 5.204 4.972 5.078 41,764,140 -0.15(-2.83%)
Feb 27, 2015 5.197 5.310 5.187 5.226 34,787,296 +0.06(+1.09%)
Feb 26, 2015 5.254 5.282 5.106 5.169 45,016,960 -0.26(-4.80%)
Feb 25, 2015 5.402 5.472 5.359 5.430 30,919,134 -0.05(-0.90%)
Feb 24, 2015 5.310 5.542 5.310 5.479 36,393,280 +0.19(+3.60%)
Feb 23, 2015 5.380 5.395 5.226 5.289 31,189,870 -0.23(-4.09%)
Feb 20, 2015 5.423 5.578 5.409 5.514 24,164,156 +0.10(+1.82%)
Feb 19, 2015 5.557 5.557 5.388 5.416 38,653,888 -0.20(-3.63%)
Feb 18, 2015 5.592 5.726 5.493 5.620 39,163,664 -0.01(-0.13%)
Feb 17, 2015 5.648 5.655 5.458 5.627 26,248,940 -0.04(-0.75%)
Feb 13, 2015 5.542 5.669 5.669 5.669 40,849,516 +0.23(+4.14%)
Feb 12, 2015 5.373 5.472 5.268 5.444 34,914,696 +0.22(+4.18%)
Feb 11, 2015 5.064 5.268 5.007 5.226 37,697,452 +0.09(+1.78%)
Feb 10, 2015 5.310 5.331 5.049 5.134 40,725,848 -0.35(-6.30%)
Feb 09, 2015 5.218 5.550 5.204 5.479 42,383,260 +0.30(+5.85%)
Feb 06, 2015 5.183 5.247 5.085 5.176 40,438,280 -0.14(-2.65%)
Feb 05, 2015 5.275 5.451 5.261 5.317 30,875,026 -0.02(-0.40%)
Feb 04, 2015 5.275 5.388 5.254 5.338 44,196,944 -0.21(-3.81%)
Feb 03, 2015 5.310 5.578 5.310 5.550 67,428,352 +0.30(+5.63%)
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.