Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.329 2.459 2.320 2.335 42,741,652 -0.03(-1.26%)
May 27, 2016 2.418 2.364 2.364 2.364 26,151,408 -0.05(-1.97%)
May 26, 2016 2.501 2.572 2.377 2.412 44,207,496 -0.01(-0.25%)
May 25, 2016 2.353 2.436 2.323 2.418 40,672,236 +0.10(+4.09%)
May 24, 2016 2.459 2.465 2.305 2.323 54,226,652 -0.05(-2.25%)
May 23, 2016 2.299 2.430 2.287 2.376 51,806,340 +0.01(+0.50%)
May 20, 2016 2.507 2.566 2.317 2.364 50,762,464 -0.08(-3.40%)
May 19, 2016 2.353 2.465 2.311 2.448 54,304,164 -0.01(-0.24%)
May 18, 2016 2.448 2.572 2.436 2.454 36,671,296 -0.11(-4.18%)
May 17, 2016 2.519 2.661 2.436 2.561 53,651,552 +0.05(+1.89%)
May 16, 2016 2.549 2.644 2.483 2.513 40,207,164 +0.06(+2.42%)
May 13, 2016 2.620 2.685 2.448 2.454 64,174,692 -0.18(-6.98%)
May 12, 2016 2.667 2.751 2.561 2.638 52,073,672 -0.10(-3.48%)
May 11, 2016 2.762 2.810 2.650 2.733 41,596,040 +0.03(+1.10%)
May 10, 2016 2.650 2.703 2.566 2.703 47,244,988 +0.14(+5.57%)
May 09, 2016 2.673 2.673 2.465 2.561 90,475,136 -0.28(-9.83%)
May 06, 2016 2.733 2.923 2.727 2.840 66,990,780 +0.09(+3.24%)
May 05, 2016 2.959 2.988 2.712 2.751 83,403,312 -0.14(-4.73%)
May 04, 2016 2.923 3.030 2.863 2.887 89,456,688 -0.21(-6.72%)
May 03, 2016 3.208 3.214 3.054 3.095 67,076,500 -0.26(-7.79%)
May 02, 2016 3.339 3.416 3.232 3.357 49,908,908 -0.01(-0.35%)
Apr 29, 2016 3.416 3.588 3.357 3.368 82,619,760 +0.03(+0.89%)
Apr 28, 2016 3.452 3.547 3.279 3.339 85,842,880 +0.02(+0.54%)
Apr 27, 2016 3.089 3.327 3.057 3.321 72,681,992 +0.21(+6.68%)
Apr 26, 2016 3.018 3.187 2.893 3.113 65,294,220 +0.09(+2.95%)
Apr 25, 2016 3.125 3.143 2.994 3.024 56,845,000 -0.20(-6.09%)
Apr 22, 2016 3.339 3.392 3.161 3.220 80,681,592 -0.07(-1.99%)
Apr 21, 2016 3.665 3.719 3.267 3.285 126,076,424 -0.32(-8.90%)
Apr 20, 2016 3.517 3.719 3.428 3.606 97,540,512 +0.20(+5.75%)
Apr 19, 2016 3.285 3.493 3.262 3.410 63,027,412 +0.28(+8.92%)
Apr 18, 2016 3.077 3.214 3.042 3.131 38,428,296 -0.01(-0.38%)
Apr 15, 2016 3.006 3.166 3.000 3.143 42,550,944 +0.02(+0.76%)
Apr 14, 2016 3.315 3.321 3.024 3.119 83,940,664 -0.23(-6.92%)
Apr 13, 2016 3.303 3.440 3.220 3.351 86,083,744 +0.19(+6.02%)
Apr 12, 2016 2.976 3.214 2.917 3.161 98,431,520 +0.26(+9.02%)
Apr 11, 2016 2.780 2.923 2.762 2.899 82,760,280 +0.24(+8.93%)
Apr 08, 2016 2.525 2.673 2.489 2.661 55,483,384 +0.24(+10.07%)
Apr 07, 2016 2.430 2.477 2.359 2.418 35,314,316 -0.02(-0.73%)
Apr 06, 2016 2.424 2.507 2.391 2.436 39,913,740 -0.02(-0.73%)
Apr 05, 2016 2.364 2.501 2.353 2.454 27,058,658 +0.04(+1.72%)
Apr 04, 2016 2.578 2.614 2.412 2.412 36,915,740 -0.15(-6.02%)
Apr 01, 2016 2.412 2.638 2.388 2.566 53,153,372 +0.07(+2.61%)
Mar 31, 2016 2.525 2.578 2.436 2.501 43,606,204 -0.02(-0.71%)
Mar 30, 2016 2.566 2.667 2.501 2.519 54,486,884 +0.07(+2.91%)
Mar 29, 2016 2.388 2.489 2.311 2.448 40,186,884 -0.01(-0.24%)
Mar 28, 2016 2.501 2.513 2.388 2.454 38,562,864 +0.05(+2.23%)
Mar 24, 2016 2.210 2.400 2.400 2.400 46,922,760 +0.12(+5.21%)
Mar 23, 2016 2.454 2.489 2.246 2.281 58,379,568 -0.23(-9.22%)
Mar 22, 2016 2.459 2.566 2.436 2.513 36,879,372 +0.00(+0.00%)
Mar 21, 2016 2.531 2.572 2.406 2.513 37,953,228 +0.04(+1.44%)
Mar 18, 2016 2.531 2.614 2.424 2.477 54,738,984 -0.03(-1.19%)
Mar 17, 2016 2.525 2.584 2.370 2.507 90,445,368 +0.14(+6.03%)
Mar 16, 2016 2.103 2.379 2.103 2.364 68,528,744 +0.26(+12.43%)
Mar 15, 2016 2.067 2.133 2.050 2.103 59,145,264 -0.11(-4.84%)
Mar 14, 2016 2.258 2.305 2.151 2.210 49,160,136 -0.07(-2.87%)
Mar 11, 2016 2.335 2.388 2.240 2.275 54,046,884 -0.03(-1.29%)
Mar 10, 2016 2.305 2.323 2.127 2.305 74,353,792 -0.03(-1.27%)
Mar 09, 2016 2.388 2.418 2.234 2.335 58,209,336 -0.04(-1.75%)
Mar 08, 2016 2.507 2.608 2.359 2.376 99,129,392 -0.39(-13.98%)
Mar 07, 2016 2.816 2.905 2.587 2.762 136,553,808 +0.16(+6.16%)
Mar 04, 2016 2.614 2.893 2.513 2.602 145,132,160 +0.16(+6.57%)
Mar 03, 2016 2.168 2.525 2.121 2.442 128,902,816 +0.29(+13.22%)
Mar 02, 2016 1.925 2.162 1.913 2.157 78,147,544 +0.26(+13.44%)
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.