Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.114 4.498 4.009 4.475 137,833,024 +0.24(+5.79%)
Apr 29, 2015 4.306 4.312 4.183 4.230 73,014,208 -0.25(-5.59%)
Apr 28, 2015 4.743 4.754 4.434 4.481 73,480,472 -0.24(-5.06%)
Apr 27, 2015 4.813 4.923 4.685 4.720 126,083,856 +0.10(+2.27%)
Apr 24, 2015 4.341 4.620 4.329 4.615 131,821,120 +0.47(+11.24%)
Apr 23, 2015 3.811 4.166 3.811 4.149 109,540,824 +0.36(+9.54%)
Apr 22, 2015 3.525 3.799 3.513 3.787 99,474,784 +0.36(+10.36%)
Apr 21, 2015 3.397 3.473 3.379 3.432 28,080,430 +0.01(+0.34%)
Apr 20, 2015 3.443 3.473 3.414 3.420 20,344,134 +0.00(+0.00%)
Apr 17, 2015 3.467 3.473 3.397 3.420 37,991,196 -0.09(-2.49%)
Apr 16, 2015 3.607 3.630 3.496 3.508 39,877,476 -0.10(-2.75%)
Apr 15, 2015 3.519 3.627 3.464 3.607 45,764,204 +0.08(+2.26%)
Apr 14, 2015 3.475 3.625 3.458 3.527 64,740,696 +0.15(+4.43%)
Apr 13, 2015 3.435 3.527 3.326 3.377 40,461,348 -0.10(-2.81%)
Apr 10, 2015 3.516 3.550 3.452 3.475 28,775,188 -0.07(-2.11%)
Apr 09, 2015 3.493 3.590 3.435 3.550 29,196,754 +0.04(+1.15%)
Apr 08, 2015 3.608 3.631 3.510 3.510 29,071,822 +0.02(+0.49%)
Apr 07, 2015 3.400 3.533 3.360 3.493 38,631,644 +0.14(+4.30%)
Apr 06, 2015 3.389 3.435 3.326 3.349 23,510,338 +0.03(+1.04%)
Apr 02, 2015 3.165 3.314 3.314 3.314 42,842,468 +0.10(+3.23%)
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.