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 (%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
Oct 03, 2016 3.291 3.386 3.259 3.363 27,071,146 +0.10(+2.91%)
Sep 30, 2016 3.303 3.323 3.226 3.267 22,763,296 -0.02(-0.54%)
Sep 29, 2016 3.363 3.410 3.262 3.285 32,755,684 -0.07(-2.12%)
Sep 28, 2016 3.273 3.363 3.226 3.357 31,608,656 +0.12(+3.86%)
Sep 27, 2016 3.155 3.238 3.131 3.232 18,759,704 +0.04(+1.12%)
Sep 26, 2016 3.208 3.247 3.178 3.196 22,172,108 -0.02(-0.74%)
Sep 23, 2016 3.202 3.297 3.196 3.220 25,276,794 +0.00(+0.00%)
Sep 22, 2016 3.309 3.345 3.190 3.220 44,146,568 -0.03(-0.91%)
Sep 21, 2016 3.166 3.256 3.137 3.250 53,582,456 +0.21(+7.05%)
Sep 20, 2016 3.042 3.068 2.994 3.036 24,478,254 +0.02(+0.59%)
Sep 19, 2016 3.065 3.083 2.994 3.018 40,313,248 +0.03(+0.99%)
Sep 16, 2016 2.947 3.006 2.917 2.988 36,105,160 +0.00(+0.00%)
Sep 15, 2016 2.976 3.042 2.911 2.988 39,019,484 +0.01(+0.20%)
Sep 14, 2016 2.947 3.030 2.923 2.982 28,184,246 +0.04(+1.41%)
Sep 13, 2016 3.101 3.101 2.887 2.941 68,009,024 -0.27(-8.33%)
Sep 12, 2016 3.018 3.220 3.006 3.208 44,739,628 +0.12(+4.05%)
Sep 09, 2016 3.232 3.244 3.060 3.083 44,573,788 -0.21(-6.32%)
Sep 08, 2016 3.368 3.392 3.267 3.291 35,677,060 -0.06(-1.77%)
Sep 07, 2016 3.291 3.357 3.285 3.351 33,628,844 -0.05(-1.40%)
Sep 06, 2016 3.262 3.398 3.232 3.398 41,386,964 +0.07(+2.14%)
Sep 02, 2016 3.262 3.327 3.327 3.327 43,434,692 +0.12(+3.90%)
Sep 01, 2016 3.143 3.226 3.101 3.202 32,402,566 +0.07(+2.28%)
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.