Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.07 -0.10 (-0.78%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.693 1.782 1.663 1.747 50,153,996 +0.14(+8.49%)
Feb 26, 2016 1.699 1.705 1.601 1.610 42,493,748 -0.05(-3.21%)
Feb 25, 2016 1.717 1.753 1.616 1.663 47,256,140 -0.08(-4.44%)
Feb 24, 2016 1.735 1.770 1.690 1.741 51,858,596 -0.11(-5.79%)
Feb 23, 2016 1.937 1.958 1.830 1.848 36,770,752 -0.14(-6.89%)
Feb 22, 2016 1.895 1.984 1.877 1.984 67,442,944 +0.24(+13.61%)
Feb 19, 2016 1.717 1.776 1.699 1.747 72,257,176 +0.04(+2.08%)
Feb 18, 2016 1.800 1.806 1.687 1.711 41,949,884 -0.11(-5.88%)
Feb 17, 2016 1.741 1.913 1.711 1.818 68,835,952 +0.17(+10.47%)
Feb 16, 2016 1.598 1.669 1.586 1.646 41,863,112 +0.08(+5.32%)
Feb 12, 2016 1.551 1.562 1.562 1.562 31,992,852 +0.15(+10.50%)
Feb 11, 2016 1.479 1.512 1.414 1.414 35,306,532 -0.13(-8.46%)
Feb 10, 2016 1.503 1.586 1.450 1.545 46,015,024 +0.08(+5.26%)
Feb 09, 2016 1.467 1.482 1.414 1.467 31,203,628 -0.03(-1.98%)
Feb 08, 2016 1.503 1.556 1.491 1.497 27,973,826 -0.05(-3.45%)
Feb 05, 2016 1.580 1.646 1.521 1.551 40,165,200 -0.05(-2.97%)
Feb 04, 2016 1.521 1.646 1.521 1.598 74,681,096 +0.22(+15.95%)
Feb 03, 2016 1.360 1.396 1.301 1.378 43,118,724 +0.10(+7.41%)
Feb 02, 2016 1.360 1.378 1.271 1.283 25,254,900 -0.12(-8.86%)
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.