Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.415 2.420 2.334 2.403 48,025,824 +0.10(+4.22%)
Sep 29, 2015 2.369 2.375 2.306 2.306 35,775,524 -0.02(-0.98%)
Sep 28, 2015 2.466 2.478 2.323 2.329 37,641,120 -0.26(-9.96%)
Sep 25, 2015 2.684 2.724 2.575 2.586 26,415,104 -0.09(-3.42%)
Sep 24, 2015 2.540 2.684 2.506 2.678 37,977,568 +0.05(+1.96%)
Sep 23, 2015 2.741 2.746 2.615 2.626 36,555,876 -0.10(-3.77%)
Sep 22, 2015 2.729 2.798 2.661 2.729 38,889,876 -0.17(-5.73%)
Sep 21, 2015 2.889 2.924 2.827 2.895 29,350,984 +0.05(+1.61%)
Sep 18, 2015 2.889 2.998 2.844 2.849 49,778,168 -0.10(-3.30%)
Sep 17, 2015 2.821 3.033 2.812 2.947 41,602,936 +0.07(+2.39%)
Sep 16, 2015 2.798 2.878 2.775 2.878 44,551,980 +0.11(+3.93%)
Sep 15, 2015 2.781 2.827 2.735 2.769 41,452,892 -0.11(-3.78%)
Sep 14, 2015 2.849 2.898 2.758 2.878 40,672,196 +0.03(+1.00%)
Sep 11, 2015 3.021 3.027 2.815 2.849 40,404,272 -0.12(-4.05%)
Sep 10, 2015 2.827 2.981 2.827 2.970 48,029,668 +0.11(+4.01%)
Sep 09, 2015 2.970 3.021 2.849 2.855 29,355,798 +0.00(+0.00%)
Sep 08, 2015 2.849 2.872 2.792 2.855 32,608,974 +0.15(+5.50%)
Sep 04, 2015 2.781 2.706 2.706 2.706 25,077,162 -0.14(-5.02%)
Sep 03, 2015 2.781 2.918 2.781 2.849 36,038,168 +0.09(+3.11%)
Sep 02, 2015 2.764 2.804 2.629 2.764 42,565,300 +0.07(+2.55%)
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.