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 (%)
Apr 30, 2015 4.040 4.417 3.937 4.394 140,356,576 +0.24(+5.79%)
Apr 29, 2015 4.228 4.234 4.108 4.154 74,351,008 -0.25(-5.59%)
Apr 28, 2015 4.658 4.669 4.354 4.400 74,825,808 -0.23(-5.06%)
Apr 27, 2015 4.726 4.835 4.600 4.635 128,392,296 +0.10(+2.27%)
Apr 24, 2015 4.263 4.537 4.251 4.532 134,234,608 +0.46(+11.24%)
Apr 23, 2015 3.742 4.091 3.742 4.074 111,546,384 +0.35(+9.54%)
Apr 22, 2015 3.462 3.731 3.450 3.719 101,296,040 +0.35(+10.36%)
Apr 21, 2015 3.336 3.410 3.319 3.370 28,594,548 +0.01(+0.34%)
Apr 20, 2015 3.382 3.410 3.353 3.359 20,716,610 +0.00(+0.00%)
Apr 17, 2015 3.404 3.410 3.336 3.359 38,686,768 -0.09(-2.49%)
Apr 16, 2015 3.542 3.565 3.433 3.445 40,607,584 -0.10(-2.75%)
Apr 15, 2015 3.456 3.562 3.402 3.542 46,602,088 +0.15(+4.28%)
Apr 14, 2015 3.347 3.491 3.330 3.396 67,229,856 +0.14(+4.43%)
Apr 13, 2015 3.308 3.396 3.203 3.252 42,017,012 -0.09(-2.81%)
Apr 10, 2015 3.385 3.419 3.324 3.347 29,881,540 -0.07(-2.11%)
Apr 09, 2015 3.363 3.457 3.308 3.419 30,319,314 +0.04(+1.15%)
Apr 08, 2015 3.474 3.496 3.380 3.380 30,189,578 +0.02(+0.49%)
Apr 07, 2015 3.275 3.402 3.236 3.363 40,116,956 +0.14(+4.30%)
Apr 06, 2015 3.263 3.308 3.203 3.225 24,414,266 +0.03(+1.04%)
Apr 02, 2015 3.047 3.191 3.191 3.191 44,489,680 +0.10(+3.23%)
Apr 01, 2015 3.097 3.125 3.056 3.092 57,989,500 -0.04(-1.24%)
Mar 31, 2015 3.142 3.153 3.081 3.131 42,649,452 -0.08(-2.42%)
Mar 30, 2015 3.153 3.230 3.097 3.208 36,360,712 +0.07(+2.12%)
Mar 27, 2015 3.230 3.230 3.114 3.142 55,565,880 -0.15(-4.55%)
Mar 26, 2015 3.424 3.455 3.269 3.291 58,752,084 -0.16(-4.50%)
Mar 25, 2015 3.513 3.529 3.385 3.446 35,927,700 -0.04(-1.11%)
Mar 24, 2015 3.596 3.613 3.441 3.485 34,023,732 -0.13(-3.68%)
Mar 23, 2015 3.507 3.629 3.474 3.618 54,557,316 +0.15(+4.31%)
Mar 20, 2015 3.286 3.474 3.275 3.468 62,743,372 +0.23(+7.01%)
Mar 19, 2015 3.308 3.336 3.230 3.241 32,261,270 -0.15(-4.41%)
Mar 18, 2015 3.319 3.402 3.236 3.391 54,652,484 +0.01(+0.16%)
Mar 17, 2015 3.230 3.410 3.225 3.385 47,659,012 +0.13(+4.09%)
Mar 16, 2015 3.291 3.319 3.197 3.252 33,094,058 +0.03(+0.86%)
Mar 13, 2015 3.269 3.269 3.119 3.225 69,307,912 -0.11(-3.16%)
Mar 12, 2015 3.380 3.491 3.324 3.330 69,632,296 -0.03(-0.82%)
Mar 11, 2015 3.385 3.396 3.330 3.358 52,255,384 -0.04(-1.30%)
Mar 10, 2015 3.446 3.488 3.396 3.402 59,150,516 -0.05(-1.44%)
Mar 09, 2015 3.518 3.557 3.424 3.452 69,590,712 -0.11(-2.96%)
Mar 06, 2015 3.507 3.601 3.452 3.557 79,448,232 -0.06(-1.68%)
Mar 05, 2015 3.768 3.768 3.574 3.618 86,249,432 -0.19(-5.09%)
Mar 04, 2015 3.851 3.951 3.729 3.812 63,490,932 -0.14(-3.51%)
Mar 03, 2015 3.951 4.034 3.939 3.951 40,493,140 -0.04(-1.11%)
Mar 02, 2015 4.089 4.095 3.912 3.995 53,084,304 -0.12(-2.83%)
Feb 27, 2015 4.089 4.178 4.081 4.111 44,216,388 +0.04(+1.09%)
Feb 26, 2015 4.133 4.156 4.017 4.067 57,218,804 -0.21(-4.80%)
Feb 25, 2015 4.250 4.305 4.216 4.272 39,299,764 -0.04(-0.90%)
Feb 24, 2015 4.178 4.361 4.178 4.311 46,257,676 +0.15(+3.60%)
Feb 23, 2015 4.233 4.244 4.111 4.161 39,643,884 -0.18(-4.09%)
Feb 20, 2015 4.266 4.388 4.255 4.338 30,713,848 +0.08(+1.82%)
Feb 19, 2015 4.372 4.372 4.239 4.261 49,131,020 -0.16(-3.63%)
Feb 18, 2015 4.399 4.505 4.322 4.421 49,778,972 -0.01(-0.13%)
Feb 17, 2015 4.444 4.449 4.294 4.427 33,363,712 -0.03(-0.75%)
Feb 13, 2015 4.361 4.460 4.460 4.460 51,921,772 +0.18(+4.14%)
Feb 12, 2015 4.228 4.305 4.144 4.283 44,378,324 +0.17(+4.18%)
Feb 11, 2015 3.984 4.144 3.939 4.111 47,915,344 +0.07(+1.78%)
Feb 10, 2015 4.178 4.194 3.973 4.039 51,764,588 -0.27(-6.30%)
Feb 09, 2015 4.106 4.366 4.095 4.311 53,871,240 +0.24(+5.85%)
Feb 06, 2015 4.078 4.128 4.000 4.072 51,399,076 -0.11(-2.65%)
Feb 05, 2015 4.150 4.288 4.139 4.183 39,243,700 -0.02(-0.40%)
Feb 04, 2015 4.150 4.239 4.133 4.200 56,176,520 -0.17(-3.81%)
Feb 03, 2015 4.178 4.388 4.178 4.366 85,704,800 +0.23(+5.63%)
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.