Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.151 3.157 3.023 3.075 55,243,456 -0.10(-3.13%)
Aug 30, 2016 3.209 3.273 3.163 3.174 38,091,456 -0.10(-3.03%)
Aug 29, 2016 3.174 3.291 3.165 3.273 36,447,804 +0.09(+2.94%)
Aug 26, 2016 3.338 3.402 3.130 3.180 54,135,740 -0.11(-3.37%)
Aug 25, 2016 3.297 3.355 3.268 3.291 36,133,848 +0.01(+0.18%)
Aug 24, 2016 3.361 3.408 3.271 3.285 39,117,940 -0.14(-4.09%)
Aug 23, 2016 3.443 3.489 3.402 3.425 30,649,078 +0.05(+1.56%)
Aug 22, 2016 3.419 3.425 3.326 3.373 33,870,732 -0.11(-3.18%)
Aug 19, 2016 3.419 3.501 3.384 3.483 35,366,284 +0.04(+1.02%)
Aug 18, 2016 3.513 3.518 3.390 3.448 24,658,174 -0.04(-1.01%)
Aug 17, 2016 3.384 3.495 3.343 3.483 32,302,074 +0.01(+0.34%)
Aug 16, 2016 3.443 3.554 3.431 3.472 40,166,572 +0.09(+2.59%)
Aug 15, 2016 3.338 3.425 3.326 3.384 26,771,338 +0.09(+2.84%)
Aug 12, 2016 3.349 3.419 3.268 3.291 39,339,140 -0.14(-4.08%)
Aug 11, 2016 3.431 3.443 3.332 3.431 30,349,794 +0.05(+1.38%)
Aug 10, 2016 3.565 3.577 3.373 3.384 43,210,592 -0.16(-4.45%)
Aug 09, 2016 3.565 3.600 3.524 3.542 33,832,788 +0.02(+0.66%)
Aug 08, 2016 3.513 3.589 3.456 3.518 39,425,364 +0.01(+0.17%)
Aug 05, 2016 3.472 3.542 3.448 3.513 49,379,232 +0.06(+1.69%)
Aug 04, 2016 3.343 3.495 3.338 3.454 46,539,816 +0.08(+2.25%)
Aug 03, 2016 3.174 3.419 3.145 3.378 61,682,460 +0.15(+4.51%)
Aug 02, 2016 3.262 3.338 3.168 3.233 38,473,792 +0.01(+0.36%)
Aug 01, 2016 3.396 3.419 3.209 3.221 48,592,276 -0.13(-4.00%)
Jul 29, 2016 3.378 3.393 3.268 3.355 56,567,508 -0.03(-0.86%)
Jul 28, 2016 3.367 3.413 3.291 3.384 52,526,904 +0.02(+0.52%)
Jul 27, 2016 3.355 3.419 3.320 3.367 52,506,084 +0.06(+1.76%)
Jul 26, 2016 3.145 3.343 3.110 3.308 67,833,656 +0.20(+6.38%)
Jul 25, 2016 3.081 3.122 3.023 3.110 49,571,436 +0.01(+0.38%)
Jul 22, 2016 3.087 3.104 2.982 3.098 29,533,784 +0.00(+0.00%)
Jul 21, 2016 3.075 3.168 3.046 3.098 54,871,376 +0.08(+2.71%)
Jul 20, 2016 2.976 3.087 2.947 3.017 50,216,424 -0.02(-0.58%)
Jul 19, 2016 3.093 3.104 2.947 3.034 61,764,212 -0.14(-4.41%)
Jul 18, 2016 3.069 3.174 3.046 3.174 27,176,036 +0.05(+1.49%)
Jul 15, 2016 3.087 3.174 3.075 3.128 24,542,952 +0.01(+0.37%)
Jul 14, 2016 3.227 3.227 3.081 3.116 50,134,524 -0.07(-2.20%)
Jul 13, 2016 3.145 3.198 3.034 3.186 55,354,088 +0.06(+2.06%)
Jul 12, 2016 3.116 3.206 3.104 3.122 53,677,720 +0.13(+4.49%)
Jul 11, 2016 2.953 3.005 2.929 2.988 24,363,762 +0.10(+3.43%)
Jul 08, 2016 2.923 2.812 2.856 2.888 27,937,788 +0.08(+2.70%)
Jul 07, 2016 2.917 2.947 2.754 2.812 31,268,672 -0.05(-1.83%)
Jul 06, 2016 2.812 2.871 2.731 2.865 31,729,658 +0.00(+0.00%)
Jul 05, 2016 2.976 3.046 2.836 2.865 37,249,048 -0.15(-4.85%)
Jul 01, 2016 2.923 3.011 3.011 3.011 59,150,688 +0.06(+1.98%)
Jun 30, 2016 2.917 2.999 2.871 2.953 55,824,292 +0.12(+4.33%)
Jun 29, 2016 2.871 2.900 2.807 2.830 41,737,740 +0.09(+3.19%)
Jun 28, 2016 2.655 2.783 2.655 2.742 39,590,212 +0.19(+7.31%)
Jun 27, 2016 2.667 2.684 2.521 2.556 31,464,560 -0.10(-3.74%)
Jun 24, 2016 2.643 2.772 2.637 2.655 55,302,564 -0.24(-8.27%)
Jun 23, 2016 2.842 2.912 2.783 2.894 34,141,020 +0.16(+5.76%)
Jun 22, 2016 2.772 2.827 2.725 2.737 45,190,020 +0.04(+1.30%)
Jun 21, 2016 2.719 2.719 2.620 2.702 27,043,328 +0.01(+0.22%)
Jun 20, 2016 2.731 2.772 2.678 2.696 30,621,574 +0.09(+3.59%)
Jun 17, 2016 2.667 2.731 2.579 2.602 41,953,784 +0.02(+0.90%)
Jun 16, 2016 2.503 2.614 2.457 2.579 39,854,444 +0.05(+2.08%)
Jun 15, 2016 2.567 2.626 2.494 2.527 27,582,902 +0.06(+2.36%)
Jun 14, 2016 2.515 2.608 2.424 2.468 31,920,240 -0.08(-3.20%)
Jun 13, 2016 2.497 2.632 2.486 2.550 31,371,090 -0.02(-0.91%)
Jun 10, 2016 2.550 2.614 2.526 2.573 37,955,756 -0.13(-4.75%)
Jun 09, 2016 2.894 2.894 2.655 2.702 64,805,176 -0.25(-8.32%)
Jun 08, 2016 2.894 2.964 2.842 2.947 60,194,404 +0.15(+5.21%)
Jun 07, 2016 2.789 2.941 2.777 2.801 61,266,972 -0.05(-1.64%)
Jun 06, 2016 2.766 2.853 2.705 2.847 77,999,800 +0.16(+5.86%)
Jun 03, 2016 2.509 2.696 2.503 2.690 72,714,496 +0.27(+11.08%)
Jun 02, 2016 2.311 2.427 2.305 2.422 40,161,564 +0.07(+2.98%)
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.