Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.366 1.461 1.355 1.456 43,767,648 +0.11(+7.93%)
Jan 28, 2016 1.426 1.438 1.337 1.349 31,713,026 -0.02(-1.73%)
Jan 27, 2016 1.319 1.420 1.307 1.372 39,839,828 +0.05(+4.05%)
Jan 26, 2016 1.301 1.331 1.265 1.319 40,115,044 +0.04(+3.26%)
Jan 25, 2016 1.313 1.337 1.271 1.277 46,115,432 -0.07(-5.29%)
Jan 22, 2016 1.384 1.432 1.313 1.349 51,848,848 +0.04(+3.18%)
Jan 21, 2016 1.378 1.426 1.271 1.307 55,977,988 -0.08(-5.58%)
Jan 20, 2016 1.313 1.402 1.295 1.384 57,673,476 +0.00(+0.00%)
Jan 19, 2016 1.420 1.444 1.360 1.384 44,435,288 -0.02(-1.69%)
Jan 15, 2016 1.349 1.408 1.408 1.408 54,527,088 -0.04(-2.87%)
Jan 14, 2016 1.355 1.473 1.337 1.450 40,069,444 +0.12(+9.42%)
Jan 13, 2016 1.444 1.464 1.313 1.325 54,630,448 -0.08(-5.91%)
Jan 12, 2016 1.515 1.521 1.366 1.408 51,667,120 -0.10(-6.69%)
Jan 11, 2016 1.592 1.592 1.497 1.509 33,781,140 -0.04(-2.31%)
Jan 08, 2016 1.657 1.657 1.545 1.545 42,494,676 -0.07(-4.06%)
Jan 07, 2016 1.640 1.684 1.604 1.610 44,748,932 -0.12(-6.87%)
Jan 06, 2016 1.770 1.797 1.705 1.729 42,570,536 -0.14(-7.62%)
Jan 05, 2016 1.901 1.907 1.848 1.871 17,678,816 -0.01(-0.32%)
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.