Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.913 5.082 4.901 4.954 73,936,464 -0.04(-0.70%)
Nov 29, 2016 5.076 5.129 4.931 4.989 87,657,136 -0.32(-6.04%)
Nov 28, 2016 4.925 5.357 4.901 5.310 105,783,544 +0.40(+8.08%)
Nov 25, 2016 4.855 4.925 4.756 4.913 41,770,344 +0.02(+0.36%)
Nov 23, 2016 4.896 4.896 4.896 0 +0.06(+1.21%)
Nov 22, 2016 4.732 4.849 4.668 4.837 91,880,712 +0.37(+8.22%)
Nov 21, 2016 4.341 4.510 4.335 4.470 61,620,008 +0.25(+5.80%)
Nov 18, 2016 4.119 4.260 4.084 4.225 48,800,144 -0.04(-0.96%)
Nov 17, 2016 4.295 4.365 4.225 4.265 45,445,288 +0.00(+0.00%)
Nov 16, 2016 4.254 4.283 4.120 4.265 37,087,684 -0.01(-0.14%)
Nov 15, 2016 4.265 4.303 4.014 4.271 49,557,492 -0.22(-4.81%)
Nov 14, 2016 4.487 4.516 4.324 4.487 73,698,400 +0.00(+0.00%)
Nov 11, 2016 4.691 4.691 4.411 4.487 101,693,816 -0.18(-3.87%)
Nov 10, 2016 4.604 4.726 4.493 4.668 88,664,848 +0.14(+3.09%)
Nov 09, 2016 4.505 4.685 4.475 4.528 111,489,272 +0.13(+2.92%)
Nov 08, 2016 4.207 4.464 4.166 4.400 76,672,696 +0.22(+5.16%)
Nov 07, 2016 4.114 4.207 4.090 4.184 55,586,312 +0.29(+7.50%)
Nov 04, 2016 3.886 3.979 3.845 3.892 42,037,568 -0.05(-1.33%)
Nov 03, 2016 4.038 4.067 3.927 3.944 50,724,616 +0.02(+0.60%)
Nov 02, 2016 3.979 4.026 3.909 3.921 47,328,588 -0.11(-2.61%)
Nov 01, 2016 4.079 4.102 3.874 4.026 59,978,412 -0.01(-0.29%)
Oct 31, 2016 4.044 4.067 3.950 4.038 41,058,824 +0.01(+0.29%)
Oct 28, 2016 4.073 4.114 4.003 4.026 50,304,264 -0.03(-0.72%)
Oct 27, 2016 4.096 4.114 3.985 4.055 72,639,224 +0.02(+0.58%)
Oct 26, 2016 3.956 4.055 3.869 4.032 79,168,024 +0.07(+1.77%)
Oct 25, 2016 3.839 3.985 3.839 3.962 96,164,808 +0.18(+4.62%)
Oct 24, 2016 3.775 3.839 3.723 3.787 59,171,280 +0.13(+3.67%)
Oct 21, 2016 3.507 3.711 3.478 3.653 77,439,264 +0.13(+3.81%)
Oct 20, 2016 3.454 3.542 3.425 3.518 44,817,624 +0.11(+3.25%)
Oct 19, 2016 3.419 3.466 3.376 3.408 25,687,598 +0.00(+0.00%)
Oct 18, 2016 3.393 3.443 3.341 3.408 40,598,324 +0.09(+2.82%)
Oct 17, 2016 3.268 3.355 3.268 3.314 22,871,094 +0.06(+1.79%)
Oct 14, 2016 3.320 3.355 3.244 3.256 49,897,560 +0.03(+0.90%)
Oct 13, 2016 3.297 3.297 3.215 3.227 84,010,672 -0.17(-4.98%)
Oct 12, 2016 3.343 3.464 3.332 3.396 41,484,712 +0.02(+0.69%)
Oct 11, 2016 3.448 3.454 3.323 3.373 43,611,012 -0.06(-1.87%)
Oct 10, 2016 3.308 3.466 3.285 3.437 53,655,964 +0.19(+5.75%)
Oct 07, 2016 3.308 3.320 3.192 3.250 56,450,424 +0.04(+1.09%)
Oct 06, 2016 3.198 3.250 3.186 3.215 22,509,124 -0.01(-0.36%)
Oct 05, 2016 3.233 3.253 3.186 3.227 27,462,572 +0.05(+1.47%)
Oct 04, 2016 3.297 3.326 3.142 3.180 38,970,768 -0.12(-3.71%)
Oct 03, 2016 3.233 3.326 3.200 3.303 27,562,226 +0.09(+2.91%)
Sep 30, 2016 3.244 3.264 3.168 3.209 23,176,230 -0.02(-0.54%)
Sep 29, 2016 3.303 3.349 3.203 3.227 33,349,882 -0.07(-2.12%)
Sep 28, 2016 3.215 3.303 3.168 3.297 32,182,046 +0.12(+3.86%)
Sep 27, 2016 3.098 3.180 3.075 3.174 19,100,012 +0.04(+1.12%)
Sep 26, 2016 3.151 3.189 3.122 3.139 22,574,316 -0.02(-0.74%)
Sep 23, 2016 3.145 3.238 3.139 3.163 25,735,322 +0.00(+0.00%)
Sep 22, 2016 3.250 3.285 3.133 3.163 44,947,400 -0.03(-0.91%)
Sep 21, 2016 3.110 3.198 3.081 3.192 54,554,456 +0.21(+7.05%)
Sep 20, 2016 2.988 3.014 2.941 2.982 24,922,298 +0.02(+0.59%)
Sep 19, 2016 3.011 3.028 2.941 2.964 41,044,544 +0.03(+0.99%)
Sep 16, 2016 2.894 2.953 2.865 2.935 36,760,120 +0.00(+0.00%)
Sep 15, 2016 2.923 2.988 2.859 2.935 39,727,308 +0.01(+0.20%)
Sep 14, 2016 2.894 2.976 2.871 2.929 28,695,516 +0.04(+1.41%)
Sep 13, 2016 3.046 3.046 2.836 2.888 69,242,728 -0.26(-8.33%)
Sep 12, 2016 2.964 3.163 2.953 3.151 45,551,220 +0.12(+4.05%)
Sep 09, 2016 3.174 3.186 3.005 3.028 45,382,368 -0.20(-6.32%)
Sep 08, 2016 3.308 3.332 3.209 3.233 36,324,252 -0.06(-1.77%)
Sep 07, 2016 3.233 3.297 3.227 3.291 34,238,884 -0.05(-1.40%)
Sep 06, 2016 3.203 3.338 3.174 3.338 42,137,736 +0.07(+2.14%)
Sep 02, 2016 3.203 3.268 3.268 3.268 44,222,612 +0.12(+3.90%)
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.