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 (%)
Oct 30, 2015 2.494 2.562 2.457 2.544 39,557,352 +0.10(+4.06%)
Oct 29, 2015 2.422 2.480 2.398 2.445 42,918,752 -0.03(-1.18%)
Oct 28, 2015 2.480 2.547 2.427 2.474 69,287,864 -0.04(-1.40%)
Oct 27, 2015 2.620 2.632 2.492 2.509 59,875,040 -0.18(-6.52%)
Oct 26, 2015 2.748 2.760 2.643 2.684 29,945,418 -0.08(-2.75%)
Oct 23, 2015 2.824 2.877 2.737 2.760 77,716,904 +0.00(+0.00%)
Oct 22, 2015 2.737 2.830 2.713 2.760 67,707,688 +0.13(+4.88%)
Oct 21, 2015 2.655 2.696 2.591 2.632 33,485,106 +0.03(+1.12%)
Oct 20, 2015 2.655 2.661 2.602 2.602 34,915,796 -0.08(-3.04%)
Oct 19, 2015 2.754 2.754 2.637 2.684 38,166,924 -0.11(-3.97%)
Oct 16, 2015 2.859 2.865 2.748 2.795 47,588,276 -0.07(-2.30%)
Oct 15, 2015 2.798 2.867 2.726 2.861 29,776,348 +0.07(+2.46%)
Oct 14, 2015 2.781 2.827 2.735 2.792 32,962,406 +0.07(+2.74%)
Oct 13, 2015 2.912 2.912 2.712 2.718 52,339,100 -0.29(-9.52%)
Oct 12, 2015 3.141 3.147 2.964 3.004 26,574,436 -0.13(-4.20%)
Oct 09, 2015 3.107 3.164 3.081 3.136 47,861,336 +0.12(+3.98%)
Oct 08, 2015 2.924 3.027 2.907 3.015 37,198,732 +0.06(+2.13%)
Oct 07, 2015 2.912 3.061 2.878 2.952 66,705,780 +0.21(+7.72%)
Oct 06, 2015 2.672 2.752 2.655 2.741 74,155,136 +0.09(+3.46%)
Oct 05, 2015 2.598 2.672 2.592 2.649 64,979,008 +0.09(+3.35%)
Oct 02, 2015 2.409 2.598 2.386 2.563 72,936,760 +0.13(+5.16%)
Oct 01, 2015 2.409 2.495 2.409 2.437 45,865,160 +0.03(+1.43%)
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%)
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.