FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.72 USD  -0.04 (-0.34%)
Streaming Delayed Price  /  Updated: 9:50 AM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,075 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,907 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,117 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,251 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,783 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,459 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,381 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,069 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,713 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,063 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,463 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,989 -0.44(-7.79%)
May 02, 2016 5.620 5.750 5.440 5.650 29,650,021 -0.02(-0.35%)
Apr 29, 2016 5.750 6.040 5.650 5.670 49,082,971 +0.05(+0.89%)
Apr 28, 2016 5.810 5.970 5.520 5.620 50,997,771 +0.03(+0.54%)
Apr 27, 2016 5.200 5.600 5.145 5.590 43,179,117 +0.35(+6.68%)
Apr 26, 2016 5.080 5.365 4.870 5.240 38,790,168 +0.15(+2.95%)
Apr 25, 2016 5.260 5.290 5.040 5.090 33,770,632 -0.33(-6.09%)
Apr 22, 2016 5.620 5.710 5.320 5.420 47,931,541 -0.11(-1.99%)
Apr 21, 2016 6.170 6.260 5.500 5.530 74,899,823 -0.54(-8.90%)
Apr 20, 2016 5.920 6.260 5.770 6.070 57,947,133 +0.33(+5.75%)
Apr 19, 2016 5.530 5.880 5.490 5.740 37,443,498 +0.47(+8.92%)
Apr 18, 2016 5.180 5.410 5.120 5.270 22,829,586 -0.02(-0.38%)
Apr 15, 2016 5.060 5.330 5.050 5.290 25,278,780 +0.04(+0.76%)
Apr 14, 2016 5.580 5.590 5.090 5.250 49,867,697 -0.39(-6.91%)
Apr 13, 2016 5.560 5.790 5.420 5.640 51,140,864 +0.32(+6.02%)
Apr 12, 2016 5.010 5.410 4.910 5.320 58,476,465 +0.44(+9.02%)
Apr 11, 2016 4.680 4.920 4.650 4.880 49,166,453 +0.40(+8.93%)
Apr 08, 2016 4.250 4.500 4.190 4.480 32,961,720 +0.41(+10.07%)
Apr 07, 2016 4.090 4.170 3.970 4.070 20,979,623 -0.03(-0.73%)
Apr 06, 2016 4.080 4.220 4.025 4.100 23,712,063 -0.03(-0.73%)
Apr 05, 2016 3.980 4.210 3.960 4.130 16,075,081 +0.07(+1.72%)
Apr 04, 2016 4.340 4.400 4.060 4.060 21,931,005 -0.26(-6.02%)
Apr 01, 2016 4.060 4.440 4.020 4.320 31,577,501 +0.11(+2.61%)
Mar 31, 2016 4.250 4.340 4.100 4.210 25,905,693 -0.03(-0.71%)
Mar 30, 2016 4.320 4.490 4.210 4.240 32,369,717 +0.12(+2.91%)
Mar 29, 2016 4.020 4.190 3.890 4.120 23,874,332 -0.01(-0.24%)
Mar 28, 2016 4.210 4.230 4.020 4.130 22,909,532 +0.09(+2.23%)
Mar 24, 2016 3.720 4.040 4.040 4.040 27,876,000 +0.20(+5.21%)
Mar 23, 2016 4.130 4.190 3.780 3.840 34,682,291 -0.39(-9.22%)
Mar 22, 2016 4.140 4.320 4.100 4.230 21,909,398 +0.00(+0.00%)
Mar 21, 2016 4.260 4.330 4.050 4.230 22,547,356 +0.06(+1.44%)
Mar 18, 2016 4.260 4.400 4.080 4.170 32,519,485 -0.05(-1.18%)
Mar 17, 2016 4.250 4.350 3.990 4.220 53,732,027 +0.24(+6.03%)
Mar 16, 2016 3.540 4.005 3.540 3.980 40,711,744 +0.44(+12.43%)
Mar 15, 2016 3.480 3.590 3.450 3.540 35,137,180 -0.18(-4.84%)
Mar 14, 2016 3.800 3.880 3.620 3.720 29,205,188 -0.11(-2.87%)
Mar 11, 2016 3.930 4.020 3.770 3.830 32,108,321 -0.05(-1.29%)
Mar 10, 2016 3.880 3.910 3.580 3.880 44,172,306 -0.05(-1.27%)
Mar 09, 2016 4.020 4.070 3.760 3.930 34,581,161 -0.07(-1.75%)
Mar 08, 2016 4.220 4.390 3.970 4.000 58,891,056 -0.65(-13.98%)
Mar 07, 2016 4.740 4.890 4.354 4.650 81,124,257 +0.27(+6.16%)
Mar 04, 2016 4.400 4.870 4.230 4.380 86,220,507 +0.27(+6.57%)
Mar 03, 2016 3.650 4.250 3.570 4.110 76,578,933 +0.48(+13.22%)
Mar 02, 2016 3.240 3.640 3.220 3.630 46,426,103 +0.43(+13.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.