Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.678 1.795 1.664 1.788 35,634,832 +0.13(+7.93%)
Jan 28, 2016 1.751 1.766 1.642 1.656 25,820,176 -0.03(-1.73%)
Jan 27, 2016 1.620 1.744 1.605 1.686 32,436,872 +0.07(+4.05%)
Jan 26, 2016 1.598 1.634 1.554 1.620 32,660,950 +0.05(+3.26%)
Jan 25, 2016 1.613 1.642 1.561 1.569 37,546,356 -0.09(-5.29%)
Jan 22, 2016 1.700 1.758 1.613 1.656 42,214,400 +0.05(+3.18%)
Jan 21, 2016 1.693 1.751 1.561 1.605 45,576,276 -0.09(-5.58%)
Jan 20, 2016 1.613 1.722 1.591 1.700 46,956,712 +0.00(+0.00%)
Jan 19, 2016 1.744 1.773 1.671 1.700 36,178,412 -0.03(-1.69%)
Jan 15, 2016 1.656 1.729 1.729 1.729 44,394,976 -0.05(-2.87%)
Jan 14, 2016 1.664 1.810 1.642 1.780 32,623,822 +0.15(+9.42%)
Jan 13, 2016 1.773 1.799 1.613 1.627 44,479,128 -0.10(-5.91%)
Jan 12, 2016 1.861 1.868 1.678 1.729 42,066,444 -0.12(-6.69%)
Jan 11, 2016 1.956 1.956 1.839 1.853 27,504,000 -0.04(-2.31%)
Jan 08, 2016 2.036 2.036 1.897 1.897 34,598,404 -0.08(-4.06%)
Jan 07, 2016 2.014 2.069 1.970 1.977 36,433,780 -0.15(-6.87%)
Jan 06, 2016 2.174 2.207 2.094 2.123 34,660,168 -0.18(-7.62%)
Jan 05, 2016 2.335 2.342 2.269 2.298 14,393,775 -0.01(-0.32%)
Jan 04, 2016 2.313 2.364 2.298 2.306 17,235,390 -0.09(-3.95%)
Dec 31, 2015 2.364 2.401 2.401 2.401 10,944,702 +0.01(+0.61%)
Dec 30, 2015 2.386 2.430 2.379 2.386 17,904,558 -0.04(-1.80%)
Dec 29, 2015 2.422 2.437 2.386 2.430 18,459,420 +0.07(+2.78%)
Dec 28, 2015 2.393 2.415 2.357 2.364 19,336,498 -0.04(-1.82%)
Dec 24, 2015 2.488 2.408 2.408 2.408 13,355,249 -0.09(-3.79%)
Dec 23, 2015 2.379 2.517 2.371 2.503 27,039,586 +0.21(+9.24%)
Dec 22, 2015 2.269 2.320 2.240 2.291 17,092,894 +0.05(+2.28%)
Dec 21, 2015 2.379 2.379 2.225 2.240 30,763,738 -0.09(-4.06%)
Dec 18, 2015 2.379 2.437 2.306 2.335 38,769,848 -0.02(-0.93%)
Dec 17, 2015 2.510 2.517 2.350 2.357 28,027,968 -0.16(-6.38%)
Dec 16, 2015 2.466 2.532 2.386 2.517 25,792,610 +0.09(+3.60%)
Dec 15, 2015 2.444 2.459 2.401 2.430 22,967,860 +0.09(+4.06%)
Dec 14, 2015 2.313 2.371 2.284 2.335 21,904,578 +0.04(+1.59%)
Dec 11, 2015 2.342 2.357 2.233 2.298 19,221,500 -0.09(-3.67%)
Dec 10, 2015 2.357 2.459 2.357 2.386 22,928,298 -0.01(-0.61%)
Dec 09, 2015 2.371 2.437 2.335 2.401 27,976,760 +0.12(+5.45%)
Dec 08, 2015 2.196 2.298 2.182 2.277 53,682,548 -0.07(-3.11%)
Dec 07, 2015 2.371 2.393 2.335 2.350 22,724,200 -0.04(-1.83%)
Dec 04, 2015 2.415 2.437 2.364 2.393 28,407,402 -0.10(-4.09%)
Dec 03, 2015 2.452 2.554 2.444 2.495 34,646,692 +0.04(+1.79%)
Dec 02, 2015 2.357 2.466 2.335 2.452 40,999,728 +0.00(+0.00%)
Dec 01, 2015 2.466 2.466 2.379 2.452 38,550,572 -0.01(-0.30%)
Nov 30, 2015 2.422 2.517 2.408 2.459 70,841,336 -0.15(-5.60%)
Nov 27, 2015 2.692 2.714 2.590 2.605 26,221,592 -0.12(-4.29%)
Nov 25, 2015 2.751 2.722 2.722 2.722 20,749,844 -0.12(-4.11%)
Nov 24, 2015 2.744 2.875 2.729 2.838 23,224,286 +0.07(+2.64%)
Nov 23, 2015 2.744 2.795 2.722 2.765 38,762,684 -0.01(-0.26%)
Nov 20, 2015 2.824 2.882 2.765 2.773 29,669,540 -0.07(-2.31%)
Nov 19, 2015 2.853 2.868 2.809 2.838 18,752,076 -0.01(-0.26%)
Nov 18, 2015 2.838 2.860 2.773 2.846 28,665,536 +0.10(+3.72%)
Nov 17, 2015 2.831 2.846 2.736 2.744 33,662,476 -0.16(-5.53%)
Nov 16, 2015 2.889 2.919 2.838 2.904 28,171,362 +0.01(+0.25%)
Nov 13, 2015 2.926 2.933 2.846 2.897 19,627,502 +0.03(+1.02%)
Nov 12, 2015 2.882 2.930 2.853 2.868 29,295,272 -0.08(-2.72%)
Nov 11, 2015 3.065 3.072 2.904 2.948 34,988,176 -0.05(-1.70%)
Nov 10, 2015 2.926 3.014 2.897 2.999 39,308,340 +0.04(+1.48%)
Nov 09, 2015 2.999 3.021 2.933 2.955 32,857,414 -0.07(-2.17%)
Nov 06, 2015 3.043 3.065 2.941 3.021 89,372,456 -0.18(-5.69%)
Nov 05, 2015 3.262 3.298 3.181 3.203 34,206,976 -0.12(-3.73%)
Nov 04, 2015 3.532 3.539 3.262 3.327 49,231,856 -0.12(-3.39%)
Nov 03, 2015 3.262 3.481 3.254 3.444 51,163,392 +0.14(+4.19%)
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.