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 (%)
Aug 31, 2016 3.208 3.214 3.077 3.131 54,259,180 -0.10(-3.12%)
Aug 30, 2016 3.267 3.333 3.220 3.232 37,412,776 -0.10(-3.03%)
Aug 29, 2016 3.232 3.351 3.223 3.333 35,798,408 +0.10(+2.94%)
Aug 26, 2016 3.398 3.463 3.187 3.238 53,171,200 -0.11(-3.37%)
Aug 25, 2016 3.357 3.416 3.327 3.351 35,490,048 +0.01(+0.18%)
Aug 24, 2016 3.422 3.469 3.330 3.345 38,420,972 -0.14(-4.09%)
Aug 23, 2016 3.505 3.553 3.463 3.487 30,103,000 +0.05(+1.56%)
Aug 22, 2016 3.481 3.487 3.386 3.434 33,267,254 -0.11(-3.18%)
Aug 19, 2016 3.481 3.564 3.446 3.547 34,736,160 +0.04(+1.02%)
Aug 18, 2016 3.576 3.582 3.452 3.511 24,218,836 -0.04(-1.00%)
Aug 17, 2016 3.446 3.559 3.404 3.547 31,726,546 +0.01(+0.34%)
Aug 16, 2016 3.505 3.618 3.493 3.535 39,450,920 +0.09(+2.59%)
Aug 15, 2016 3.398 3.487 3.386 3.446 26,294,350 +0.10(+2.84%)
Aug 12, 2016 3.410 3.481 3.327 3.351 38,638,228 -0.14(-4.08%)
Aug 11, 2016 3.493 3.505 3.392 3.493 29,809,048 +0.05(+1.38%)
Aug 10, 2016 3.630 3.642 3.434 3.446 42,440,704 -0.16(-4.45%)
Aug 09, 2016 3.630 3.665 3.588 3.606 33,229,986 +0.02(+0.66%)
Aug 08, 2016 3.576 3.654 3.519 3.582 38,722,916 +0.01(+0.17%)
Aug 05, 2016 3.535 3.606 3.510 3.576 48,499,440 +0.06(+1.69%)
Aug 04, 2016 3.404 3.559 3.398 3.517 45,710,612 +0.08(+2.25%)
Aug 03, 2016 3.232 3.481 3.202 3.440 60,583,456 +0.15(+4.51%)
Aug 02, 2016 3.321 3.398 3.226 3.291 37,788,300 +0.01(+0.36%)
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.