Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.