Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.415 2.420 2.334 2.403 48,025,824 +0.10(+4.22%)
Sep 29, 2015 2.369 2.375 2.306 2.306 35,775,524 -0.02(-0.98%)
Sep 28, 2015 2.466 2.478 2.323 2.329 37,641,120 -0.26(-9.96%)
Sep 25, 2015 2.684 2.724 2.575 2.586 26,415,104 -0.09(-3.42%)
Sep 24, 2015 2.540 2.684 2.506 2.678 37,977,568 +0.05(+1.96%)
Sep 23, 2015 2.741 2.746 2.615 2.626 36,555,876 -0.10(-3.77%)
Sep 22, 2015 2.729 2.798 2.661 2.729 38,889,876 -0.17(-5.73%)
Sep 21, 2015 2.889 2.924 2.827 2.895 29,350,984 +0.05(+1.61%)
Sep 18, 2015 2.889 2.998 2.844 2.849 49,778,168 -0.10(-3.30%)
Sep 17, 2015 2.821 3.033 2.812 2.947 41,602,936 +0.07(+2.39%)
Sep 16, 2015 2.798 2.878 2.775 2.878 44,551,980 +0.11(+3.93%)
Sep 15, 2015 2.781 2.827 2.735 2.769 41,452,892 -0.11(-3.78%)
Sep 14, 2015 2.849 2.898 2.758 2.878 40,672,196 +0.03(+1.00%)
Sep 11, 2015 3.021 3.027 2.815 2.849 40,404,272 -0.12(-4.05%)
Sep 10, 2015 2.827 2.981 2.827 2.970 48,029,668 +0.11(+4.01%)
Sep 09, 2015 2.970 3.021 2.849 2.855 29,355,798 +0.00(+0.00%)
Sep 08, 2015 2.849 2.872 2.792 2.855 32,608,974 +0.15(+5.50%)
Sep 04, 2015 2.781 2.706 2.706 2.706 25,077,162 -0.14(-5.02%)
Sep 03, 2015 2.781 2.918 2.781 2.849 36,038,168 +0.09(+3.11%)
Sep 02, 2015 2.764 2.804 2.629 2.764 42,565,300 +0.07(+2.55%)
Sep 01, 2015 2.672 2.804 2.666 2.695 41,216,116 -0.14(-4.85%)
Aug 31, 2015 2.672 2.861 2.655 2.832 29,042,408 +0.07(+2.48%)
Aug 28, 2015 2.815 2.964 2.746 2.764 51,073,376 -0.10(-3.40%)
Aug 27, 2015 2.609 2.861 2.609 2.861 72,245,592 +0.32(+12.61%)
Aug 26, 2015 2.460 2.540 2.403 2.540 37,126,844 +0.09(+3.50%)
Aug 25, 2015 2.638 2.655 2.449 2.455 47,563,620 -0.02(-0.92%)
Aug 24, 2015 2.455 2.655 2.363 2.478 56,530,220 -0.24(-8.84%)
Aug 21, 2015 2.781 2.821 2.718 2.718 42,193,948 -0.14(-4.81%)
Aug 20, 2015 2.809 2.878 2.758 2.855 48,438,448 +0.08(+2.89%)
Aug 19, 2015 2.844 2.878 2.729 2.775 51,985,348 -0.13(-4.53%)
Aug 18, 2015 2.930 2.935 2.872 2.907 34,044,908 -0.06(-2.12%)
Aug 17, 2015 2.964 3.021 2.947 2.970 32,946,118 -0.02(-0.76%)
Aug 14, 2015 3.004 3.078 2.987 2.992 28,115,004 -0.02(-0.76%)
Aug 13, 2015 3.130 3.147 2.998 3.015 34,930,972 -0.11(-3.48%)
Aug 12, 2015 2.992 3.141 2.987 3.124 68,970,960 +0.08(+2.63%)
Aug 11, 2015 3.101 3.127 2.958 3.044 67,380,496 -0.18(-5.67%)
Aug 10, 2015 3.015 3.256 2.992 3.227 58,947,340 +0.21(+6.82%)
Aug 07, 2015 3.130 3.158 3.015 3.021 41,800,992 -0.17(-5.38%)
Aug 06, 2015 3.067 3.210 3.044 3.193 53,121,580 +0.09(+2.76%)
Aug 05, 2015 3.107 3.170 3.055 3.107 52,788,752 +0.11(+3.82%)
Aug 04, 2015 2.970 3.024 2.947 2.992 27,411,846 +0.07(+2.55%)
Aug 03, 2015 2.952 2.981 2.881 2.918 38,041,784 -0.09(-3.04%)
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%)
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.