Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.757 3.807 3.607 3.764 40,374,168 +0.05(+1.35%)
Jul 30, 2015 4.129 4.237 3.678 3.714 59,977,472 -0.26(-6.49%)
Jul 29, 2015 3.972 4.015 3.893 3.972 39,355,840 +0.11(+2.78%)
Jul 28, 2015 3.657 3.879 3.625 3.864 57,217,704 +0.29(+8.22%)
Jul 27, 2015 3.571 3.750 3.514 3.571 40,827,492 -0.04(-1.19%)
Jul 24, 2015 3.743 3.750 3.550 3.614 50,993,076 -0.16(-4.36%)
Jul 23, 2015 3.814 3.907 3.761 3.779 37,678,428 -0.08(-2.04%)
Jul 22, 2015 3.821 3.900 3.771 3.857 51,607,348 -0.11(-2.88%)
Jul 21, 2015 3.872 4.058 3.864 3.972 33,030,118 +0.10(+2.59%)
Jul 20, 2015 3.922 4.000 3.872 3.872 32,544,926 -0.04(-0.92%)
Jul 17, 2015 3.979 3.979 3.864 3.907 26,432,512 -0.09(-2.15%)
Jul 16, 2015 3.986 4.011 3.922 3.993 32,359,198 +0.07(+1.82%)
Jul 15, 2015 4.079 4.086 3.900 3.922 42,027,220 -0.16(-3.86%)
Jul 14, 2015 4.136 4.151 4.040 4.079 35,920,712 -0.14(-3.39%)
Jul 13, 2015 3.922 4.244 3.821 4.222 92,968,352 +0.34(+8.66%)
Jul 10, 2015 4.029 4.058 3.872 3.886 26,934,590 +0.01(+0.18%)
Jul 09, 2015 3.986 4.151 3.814 3.879 46,239,896 +0.07(+1.88%)
Jul 08, 2015 3.872 3.943 3.786 3.807 66,636,816 -0.21(-5.34%)
Jul 07, 2015 3.922 4.065 3.721 4.022 71,422,200 +0.01(+0.18%)
Jul 06, 2015 3.986 4.022 3.922 4.015 40,435,128 -0.17(-4.10%)
Jul 02, 2015 4.108 4.186 4.186 4.186 35,598,096 +0.06(+1.56%)
Jul 01, 2015 4.229 4.263 4.093 4.122 28,115,340 -0.09(-2.21%)
Jun 30, 2015 4.330 4.365 4.172 4.215 51,613,756 -0.16(-3.76%)
Jun 29, 2015 4.337 4.437 4.330 4.380 23,824,950 -0.08(-1.77%)
Jun 26, 2015 4.373 4.480 4.337 4.458 20,607,832 +0.05(+1.14%)
Jun 25, 2015 4.530 4.537 4.373 4.408 42,885,212 -0.17(-3.75%)
Jun 24, 2015 4.630 4.666 4.537 4.580 31,965,252 -0.03(-0.62%)
Jun 23, 2015 4.573 4.641 4.559 4.609 28,377,380 +0.04(+0.78%)
Jun 22, 2015 4.716 4.730 4.573 4.573 20,938,746 -0.09(-1.84%)
Jun 19, 2015 4.687 4.687 4.594 4.659 33,132,994 -0.12(-2.54%)
Jun 18, 2015 4.637 4.780 4.544 4.780 40,884,364 +0.21(+4.70%)
Jun 17, 2015 4.541 4.587 4.451 4.566 41,300,912 +0.01(+0.16%)
Jun 16, 2015 4.594 4.616 4.516 4.559 41,508,708 -0.07(-1.55%)
Jun 15, 2015 4.752 4.788 4.623 4.630 38,441,832 -0.24(-4.99%)
Jun 12, 2015 4.873 4.895 4.795 4.873 21,242,188 -0.04(-0.73%)
Jun 11, 2015 4.852 4.945 4.795 4.909 45,745,052 +0.06(+1.33%)
Jun 10, 2015 4.809 4.952 4.788 4.845 46,314,584 +0.24(+5.29%)
Jun 09, 2015 4.637 4.773 4.587 4.602 33,893,248 -0.03(-0.62%)
Jun 08, 2015 4.695 4.709 4.616 4.630 40,688,084 -0.03(-0.61%)
Jun 05, 2015 4.609 4.737 4.566 4.659 43,017,080 +0.02(+0.46%)
Jun 04, 2015 4.788 4.802 4.566 4.637 34,354,704 -0.13(-2.70%)
Jun 03, 2015 4.888 4.959 4.730 4.766 36,670,000 -0.11(-2.20%)
Jun 02, 2015 4.619 4.895 4.609 4.873 65,116,676 +0.37(+8.27%)
Jun 01, 2015 4.530 4.594 4.451 4.501 44,264,736 -0.01(-0.16%)
May 29, 2015 4.623 4.666 4.508 4.508 30,184,566 -0.14(-3.08%)
May 28, 2015 4.673 4.680 4.566 4.652 34,469,352 -0.10(-2.11%)
May 27, 2015 4.616 4.788 4.573 4.752 36,198,484 +0.07(+1.53%)
May 26, 2015 4.759 4.852 4.652 4.680 61,462,488 -0.02(-0.46%)
May 22, 2015 4.795 4.702 4.702 4.702 28,077,740 -0.06(-1.20%)
May 21, 2015 4.752 4.838 4.673 4.759 45,564,940 +0.03(+0.61%)
May 20, 2015 4.788 4.845 4.673 4.730 50,548,824 +0.00(+0.00%)
May 19, 2015 4.730 4.780 4.659 4.730 53,031,324 -0.05(-1.05%)
May 18, 2015 5.095 5.103 4.766 4.780 67,894,064 -0.31(-6.18%)
May 15, 2015 5.110 5.153 5.045 5.095 37,177,692 -0.01(-0.14%)
May 14, 2015 5.074 5.246 5.017 5.102 48,491,848 +0.01(+0.14%)
May 13, 2015 5.260 5.336 5.052 5.095 54,662,252 -0.18(-3.39%)
May 12, 2015 5.446 5.539 5.260 5.274 48,293,200 -0.21(-3.79%)
May 11, 2015 5.582 5.689 5.417 5.482 47,393,260 +0.02(+0.39%)
May 08, 2015 5.797 5.861 5.439 5.460 63,750,556 -0.15(-2.68%)
May 07, 2015 5.789 5.797 5.578 5.611 71,355,904 -0.25(-4.27%)
May 06, 2015 6.405 6.534 5.847 5.861 96,916,136 -0.44(-6.93%)
May 05, 2015 5.847 6.319 5.818 6.298 82,070,552 +0.55(+9.59%)
May 04, 2015 5.696 5.797 5.632 5.747 36,450,020 -0.03(-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.