Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.004 3.044 2.884 3.010 50,496,532 +0.04(+1.35%)
Jul 30, 2015 3.301 3.387 2.941 2.970 75,014,656 -0.21(-6.49%)
Jul 29, 2015 3.176 3.210 3.113 3.176 49,222,892 +0.09(+2.78%)
Jul 28, 2015 2.924 3.101 2.898 3.090 71,562,976 +0.23(+8.22%)
Jul 27, 2015 2.855 2.998 2.809 2.855 51,063,508 -0.03(-1.19%)
Jul 24, 2015 2.992 2.998 2.838 2.889 63,777,748 -0.13(-4.36%)
Jul 23, 2015 3.050 3.124 3.007 3.021 47,124,928 -0.06(-2.04%)
Jul 22, 2015 3.055 3.118 3.015 3.084 64,546,024 -0.09(-2.88%)
Jul 21, 2015 3.095 3.244 3.090 3.176 41,311,224 +0.08(+2.59%)
Jul 20, 2015 3.136 3.198 3.095 3.095 40,704,388 -0.03(-0.92%)
Jul 17, 2015 3.181 3.181 3.090 3.124 33,059,510 -0.07(-2.15%)
Jul 16, 2015 3.187 3.207 3.136 3.193 40,472,096 +0.06(+1.82%)
Jul 15, 2015 3.261 3.267 3.118 3.136 52,564,028 -0.13(-3.86%)
Jul 14, 2015 3.307 3.319 3.230 3.261 44,926,528 -0.11(-3.39%)
Jul 13, 2015 3.136 3.393 3.055 3.376 116,276,808 +0.27(+8.66%)
Jul 10, 2015 3.221 3.244 3.095 3.107 33,687,464 +0.01(+0.18%)
Jul 09, 2015 3.187 3.319 3.050 3.101 57,832,880 +0.06(+1.88%)
Jul 08, 2015 3.095 3.153 3.027 3.044 83,343,584 -0.17(-5.34%)
Jul 07, 2015 3.136 3.250 2.975 3.216 89,328,736 +0.01(+0.18%)
Jul 06, 2015 3.187 3.216 3.136 3.210 50,572,772 -0.14(-4.10%)
Jul 02, 2015 3.284 3.347 3.347 3.347 44,523,032 +0.05(+1.56%)
Jul 01, 2015 3.382 3.408 3.273 3.296 35,164,244 -0.07(-2.21%)
Jun 30, 2015 3.462 3.490 3.336 3.370 64,554,036 -0.13(-3.76%)
Jun 29, 2015 3.467 3.547 3.462 3.502 29,798,196 -0.06(-1.77%)
Jun 26, 2015 3.496 3.582 3.467 3.565 25,774,502 +0.04(+1.14%)
Jun 25, 2015 3.622 3.628 3.496 3.525 53,637,128 -0.14(-3.75%)
Jun 24, 2015 3.702 3.731 3.628 3.662 39,979,384 -0.02(-0.62%)
Jun 23, 2015 3.656 3.711 3.645 3.685 35,491,984 +0.03(+0.78%)
Jun 22, 2015 3.771 3.782 3.656 3.656 26,188,378 -0.07(-1.84%)
Jun 19, 2015 3.748 3.748 3.673 3.725 41,439,896 -0.10(-2.54%)
Jun 18, 2015 3.708 3.822 3.633 3.822 51,134,640 +0.17(+4.70%)
Jun 17, 2015 3.630 3.668 3.559 3.651 51,655,624 +0.01(+0.16%)
Jun 16, 2015 3.673 3.691 3.610 3.645 51,915,516 -0.06(-1.55%)
Jun 15, 2015 3.799 3.828 3.696 3.702 48,079,728 -0.19(-4.99%)
Jun 12, 2015 3.897 3.914 3.834 3.897 26,567,898 -0.03(-0.73%)
Jun 11, 2015 3.879 3.954 3.834 3.925 57,213,968 +0.05(+1.33%)
Jun 10, 2015 3.845 3.959 3.828 3.874 57,926,292 +0.19(+5.29%)
Jun 09, 2015 3.708 3.816 3.668 3.679 42,390,752 -0.02(-0.62%)
Jun 08, 2015 3.753 3.765 3.691 3.702 50,889,148 -0.02(-0.61%)
Jun 05, 2015 3.685 3.788 3.651 3.725 53,802,056 +0.02(+0.46%)
Jun 04, 2015 3.828 3.839 3.651 3.708 42,967,900 -0.10(-2.70%)
Jun 03, 2015 3.908 3.965 3.782 3.811 45,863,680 -0.09(-2.20%)
Jun 02, 2015 3.693 3.914 3.685 3.897 81,442,328 +0.30(+8.27%)
Jun 01, 2015 3.622 3.673 3.559 3.599 55,362,520 -0.01(-0.16%)
May 29, 2015 3.696 3.731 3.605 3.605 37,752,256 -0.11(-3.08%)
May 28, 2015 3.736 3.742 3.651 3.719 43,111,296 -0.08(-2.11%)
May 27, 2015 3.691 3.828 3.656 3.799 45,273,944 +0.06(+1.53%)
May 26, 2015 3.805 3.879 3.719 3.742 76,871,984 -0.02(-0.46%)
May 22, 2015 3.834 3.759 3.759 3.759 35,117,220 -0.05(-1.20%)
May 21, 2015 3.799 3.868 3.736 3.805 56,988,700 +0.02(+0.60%)
May 20, 2015 3.828 3.874 3.736 3.782 63,222,116 +0.00(+0.00%)
May 19, 2015 3.782 3.822 3.725 3.782 66,327,008 -0.04(-1.05%)
May 18, 2015 4.074 4.080 3.811 3.822 84,916,040 -0.25(-6.18%)
May 15, 2015 4.085 4.120 4.034 4.074 46,498,656 -0.01(-0.14%)
May 14, 2015 4.057 4.194 4.011 4.080 60,649,428 +0.01(+0.14%)
May 13, 2015 4.206 4.266 4.040 4.074 68,366,840 -0.14(-3.39%)
May 12, 2015 4.354 4.429 4.206 4.217 60,400,972 -0.17(-3.79%)
May 11, 2015 4.463 4.549 4.331 4.383 59,275,408 +0.02(+0.39%)
May 08, 2015 4.635 4.686 4.349 4.366 79,733,704 -0.12(-2.68%)
May 07, 2015 4.629 4.635 4.460 4.486 89,245,824 -0.20(-4.27%)
May 06, 2015 5.121 5.224 4.675 4.686 121,214,352 -0.35(-6.93%)
May 05, 2015 4.675 5.052 4.652 5.035 102,646,776 +0.44(+9.59%)
May 04, 2015 4.555 4.635 4.503 4.595 45,588,544 -0.02(-0.50%)
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.