Vale ADR Representing One Ord Shs (NY: VALE )

10.56 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 4.520 4.646 4.434 4.617 61,828,100 +0.22(+5.08%)
Apr 30, 2015 4.040 4.417 3.937 4.394 140,356,576 +0.24(+5.79%)
Apr 29, 2015 4.228 4.234 4.108 4.154 74,351,008 -0.25(-5.59%)
Apr 28, 2015 4.658 4.669 4.354 4.400 74,825,808 -0.23(-5.06%)
Apr 27, 2015 4.726 4.835 4.600 4.635 128,392,296 +0.10(+2.27%)
Apr 24, 2015 4.263 4.537 4.251 4.532 134,234,608 +0.46(+11.24%)
Apr 23, 2015 3.742 4.091 3.742 4.074 111,546,384 +0.35(+9.54%)
Apr 22, 2015 3.462 3.731 3.450 3.719 101,296,040 +0.35(+10.36%)
Apr 21, 2015 3.336 3.410 3.319 3.370 28,594,548 +0.01(+0.34%)
Apr 20, 2015 3.382 3.410 3.353 3.359 20,716,610 +0.00(+0.00%)
Apr 17, 2015 3.404 3.410 3.336 3.359 38,686,768 -0.09(-2.49%)
Apr 16, 2015 3.542 3.565 3.433 3.445 40,607,584 -0.10(-2.75%)
Apr 15, 2015 3.456 3.562 3.402 3.542 46,602,088 +0.15(+4.28%)
Apr 14, 2015 3.347 3.491 3.330 3.396 67,229,856 +0.14(+4.43%)
Apr 13, 2015 3.308 3.396 3.203 3.252 42,017,012 -0.09(-2.81%)
Apr 10, 2015 3.385 3.419 3.324 3.347 29,881,540 -0.07(-2.11%)
Apr 09, 2015 3.363 3.457 3.308 3.419 30,319,314 +0.04(+1.15%)
Apr 08, 2015 3.474 3.496 3.380 3.380 30,189,578 +0.02(+0.49%)
Apr 07, 2015 3.275 3.402 3.236 3.363 40,116,956 +0.14(+4.30%)
Apr 06, 2015 3.263 3.308 3.203 3.225 24,414,266 +0.03(+1.04%)
Apr 02, 2015 3.047 3.191 3.191 3.191 44,489,680 +0.10(+3.23%)
Apr 01, 2015 3.097 3.125 3.056 3.092 57,989,500 -0.04(-1.24%)
Mar 31, 2015 3.142 3.153 3.081 3.131 42,649,452 -0.08(-2.42%)
Mar 30, 2015 3.153 3.230 3.097 3.208 36,360,712 +0.07(+2.12%)
Mar 27, 2015 3.230 3.230 3.114 3.142 55,565,880 -0.15(-4.55%)
Mar 26, 2015 3.424 3.455 3.269 3.291 58,752,084 -0.16(-4.50%)
Mar 25, 2015 3.513 3.529 3.385 3.446 35,927,700 -0.04(-1.11%)
Mar 24, 2015 3.596 3.613 3.441 3.485 34,023,732 -0.13(-3.68%)
Mar 23, 2015 3.507 3.629 3.474 3.618 54,557,316 +0.15(+4.31%)
Mar 20, 2015 3.286 3.474 3.275 3.468 62,743,372 +0.23(+7.01%)
Mar 19, 2015 3.308 3.336 3.230 3.241 32,261,270 -0.15(-4.41%)
Mar 18, 2015 3.319 3.402 3.236 3.391 54,652,484 +0.01(+0.16%)
Mar 17, 2015 3.230 3.410 3.225 3.385 47,659,012 +0.13(+4.09%)
Mar 16, 2015 3.291 3.319 3.197 3.252 33,094,058 +0.03(+0.86%)
Mar 13, 2015 3.269 3.269 3.119 3.225 69,307,912 -0.11(-3.16%)
Mar 12, 2015 3.380 3.491 3.324 3.330 69,632,296 -0.03(-0.82%)
Mar 11, 2015 3.385 3.396 3.330 3.358 52,255,384 -0.04(-1.30%)
Mar 10, 2015 3.446 3.488 3.396 3.402 59,150,516 -0.05(-1.44%)
Mar 09, 2015 3.518 3.557 3.424 3.452 69,590,712 -0.11(-2.96%)
Mar 06, 2015 3.507 3.601 3.452 3.557 79,448,232 -0.06(-1.68%)
Mar 05, 2015 3.768 3.768 3.574 3.618 86,249,432 -0.19(-5.09%)
Mar 04, 2015 3.851 3.951 3.729 3.812 63,490,932 -0.14(-3.51%)
Mar 03, 2015 3.951 4.034 3.939 3.951 40,493,140 -0.04(-1.11%)
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.