Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.33%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.540 2.608 2.501 2.590 38,852,556 +0.10(+4.06%)
Oct 29, 2015 2.465 2.525 2.442 2.489 42,154,068 -0.03(-1.18%)
Oct 28, 2015 2.525 2.593 2.471 2.519 68,053,360 -0.04(-1.40%)
Oct 27, 2015 2.667 2.679 2.537 2.555 58,808,244 -0.18(-6.52%)
Oct 26, 2015 2.798 2.810 2.691 2.733 29,411,878 -0.08(-2.75%)
Oct 23, 2015 2.875 2.929 2.786 2.810 76,332,216 +0.00(+0.00%)
Oct 22, 2015 2.786 2.881 2.762 2.810 66,501,332 +0.13(+4.88%)
Oct 21, 2015 2.703 2.745 2.638 2.679 32,888,498 +0.03(+1.12%)
Oct 20, 2015 2.703 2.709 2.650 2.650 34,293,700 -0.08(-3.04%)
Oct 19, 2015 2.804 2.804 2.685 2.733 37,486,900 -0.11(-3.97%)
Oct 16, 2015 2.911 2.917 2.798 2.846 46,740,392 -0.07(-2.32%)
Oct 15, 2015 2.849 2.919 2.776 2.913 29,240,982 +0.07(+2.46%)
Oct 14, 2015 2.832 2.878 2.785 2.843 32,369,756 +0.08(+2.74%)
Oct 13, 2015 2.966 2.966 2.762 2.768 51,398,064 -0.29(-9.52%)
Oct 12, 2015 3.199 3.205 3.018 3.059 26,096,640 -0.13(-4.20%)
Oct 09, 2015 3.164 3.222 3.138 3.193 47,000,808 +0.12(+3.98%)
Oct 08, 2015 2.977 3.082 2.960 3.071 36,529,912 +0.06(+2.13%)
Oct 07, 2015 2.966 3.117 2.931 3.006 65,506,436 +0.22(+7.72%)
Oct 06, 2015 2.721 2.803 2.704 2.791 72,821,864 +0.09(+3.46%)
Oct 05, 2015 2.645 2.721 2.639 2.698 63,810,712 +0.09(+3.35%)
Oct 02, 2015 2.453 2.645 2.430 2.610 71,625,384 +0.13(+5.16%)
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.