Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.