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 (%)
Sep 30, 2016 3.244 3.264 3.168 3.209 23,176,230 -0.02(-0.54%)
Sep 29, 2016 3.303 3.349 3.203 3.227 33,349,882 -0.07(-2.12%)
Sep 28, 2016 3.215 3.303 3.168 3.297 32,182,046 +0.12(+3.86%)
Sep 27, 2016 3.098 3.180 3.075 3.174 19,100,012 +0.04(+1.12%)
Sep 26, 2016 3.151 3.189 3.122 3.139 22,574,316 -0.02(-0.74%)
Sep 23, 2016 3.145 3.238 3.139 3.163 25,735,322 +0.00(+0.00%)
Sep 22, 2016 3.250 3.285 3.133 3.163 44,947,400 -0.03(-0.91%)
Sep 21, 2016 3.110 3.198 3.081 3.192 54,554,456 +0.21(+7.05%)
Sep 20, 2016 2.988 3.014 2.941 2.982 24,922,298 +0.02(+0.59%)
Sep 19, 2016 3.011 3.028 2.941 2.964 41,044,544 +0.03(+0.99%)
Sep 16, 2016 2.894 2.953 2.865 2.935 36,760,120 +0.00(+0.00%)
Sep 15, 2016 2.923 2.988 2.859 2.935 39,727,308 +0.01(+0.20%)
Sep 14, 2016 2.894 2.976 2.871 2.929 28,695,516 +0.04(+1.41%)
Sep 13, 2016 3.046 3.046 2.836 2.888 69,242,728 -0.26(-8.33%)
Sep 12, 2016 2.964 3.163 2.953 3.151 45,551,220 +0.12(+4.05%)
Sep 09, 2016 3.174 3.186 3.005 3.028 45,382,368 -0.20(-6.32%)
Sep 08, 2016 3.308 3.332 3.209 3.233 36,324,252 -0.06(-1.77%)
Sep 07, 2016 3.233 3.297 3.227 3.291 34,238,884 -0.05(-1.40%)
Sep 06, 2016 3.203 3.338 3.174 3.338 42,137,736 +0.07(+2.14%)
Sep 02, 2016 3.203 3.268 3.268 3.268 44,222,612 +0.12(+3.90%)
Sep 01, 2016 3.087 3.168 3.046 3.145 32,990,358 +0.07(+2.28%)
Aug 31, 2016 3.151 3.157 3.023 3.075 55,243,456 -0.10(-3.13%)
Aug 30, 2016 3.209 3.273 3.163 3.174 38,091,456 -0.10(-3.03%)
Aug 29, 2016 3.174 3.291 3.165 3.273 36,447,804 +0.09(+2.94%)
Aug 26, 2016 3.338 3.402 3.130 3.180 54,135,740 -0.11(-3.37%)
Aug 25, 2016 3.297 3.355 3.268 3.291 36,133,848 +0.01(+0.18%)
Aug 24, 2016 3.361 3.408 3.271 3.285 39,117,940 -0.14(-4.09%)
Aug 23, 2016 3.443 3.489 3.402 3.425 30,649,078 +0.05(+1.56%)
Aug 22, 2016 3.419 3.425 3.326 3.373 33,870,732 -0.11(-3.18%)
Aug 19, 2016 3.419 3.501 3.384 3.483 35,366,284 +0.04(+1.02%)
Aug 18, 2016 3.513 3.518 3.390 3.448 24,658,174 -0.04(-1.01%)
Aug 17, 2016 3.384 3.495 3.343 3.483 32,302,074 +0.01(+0.34%)
Aug 16, 2016 3.443 3.554 3.431 3.472 40,166,572 +0.09(+2.59%)
Aug 15, 2016 3.338 3.425 3.326 3.384 26,771,338 +0.09(+2.84%)
Aug 12, 2016 3.349 3.419 3.268 3.291 39,339,140 -0.14(-4.08%)
Aug 11, 2016 3.431 3.443 3.332 3.431 30,349,794 +0.05(+1.38%)
Aug 10, 2016 3.565 3.577 3.373 3.384 43,210,592 -0.16(-4.45%)
Aug 09, 2016 3.565 3.600 3.524 3.542 33,832,788 +0.02(+0.66%)
Aug 08, 2016 3.513 3.589 3.456 3.518 39,425,364 +0.01(+0.17%)
Aug 05, 2016 3.472 3.542 3.448 3.513 49,379,232 +0.06(+1.69%)
Aug 04, 2016 3.343 3.495 3.338 3.454 46,539,816 +0.08(+2.25%)
Aug 03, 2016 3.174 3.419 3.145 3.378 61,682,460 +0.15(+4.51%)
Aug 02, 2016 3.262 3.338 3.168 3.233 38,473,792 +0.01(+0.36%)
Aug 01, 2016 3.396 3.419 3.209 3.221 48,592,276 -0.13(-4.00%)
Jul 29, 2016 3.378 3.393 3.268 3.355 56,567,508 -0.03(-0.86%)
Jul 28, 2016 3.367 3.413 3.291 3.384 52,526,904 +0.02(+0.52%)
Jul 27, 2016 3.355 3.419 3.320 3.367 52,506,084 +0.06(+1.76%)
Jul 26, 2016 3.145 3.343 3.110 3.308 67,833,656 +0.20(+6.38%)
Jul 25, 2016 3.081 3.122 3.023 3.110 49,571,436 +0.01(+0.38%)
Jul 22, 2016 3.087 3.104 2.982 3.098 29,533,784 +0.00(+0.00%)
Jul 21, 2016 3.075 3.168 3.046 3.098 54,871,376 +0.08(+2.71%)
Jul 20, 2016 2.976 3.087 2.947 3.017 50,216,424 -0.02(-0.58%)
Jul 19, 2016 3.093 3.104 2.947 3.034 61,764,212 -0.14(-4.41%)
Jul 18, 2016 3.069 3.174 3.046 3.174 27,176,036 +0.05(+1.49%)
Jul 15, 2016 3.087 3.174 3.075 3.128 24,542,952 +0.01(+0.37%)
Jul 14, 2016 3.227 3.227 3.081 3.116 50,134,524 -0.07(-2.20%)
Jul 13, 2016 3.145 3.198 3.034 3.186 55,354,088 +0.06(+2.06%)
Jul 12, 2016 3.116 3.206 3.104 3.122 53,677,720 +0.13(+4.49%)
Jul 11, 2016 2.953 3.005 2.929 2.988 24,363,762 +0.10(+3.43%)
Jul 08, 2016 2.923 2.812 2.856 2.888 27,937,788 +0.08(+2.70%)
Jul 07, 2016 2.917 2.947 2.754 2.812 31,268,672 -0.05(-1.83%)
Jul 06, 2016 2.812 2.871 2.731 2.865 31,729,658 +0.00(+0.00%)
Jul 05, 2016 2.976 3.046 2.836 2.865 37,249,048 -0.15(-4.85%)
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.