Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.