Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.23 11.34 11.05 11.09 33,242,944 -0.41(-3.58%)
Jan 28, 2021 11.34 11.59 11.14 11.50 39,665,768 +0.16(+1.45%)
Jan 27, 2021 11.48 11.60 11.25 11.34 43,145,844 -0.45(-3.84%)
Jan 26, 2021 11.92 12.02 11.75 11.79 35,799,332 +0.15(+1.30%)
Jan 25, 2021 11.81 11.81 11.47 11.64 23,676,064 -0.18(-1.51%)
Jan 22, 2021 11.62 11.83 11.54 11.82 34,147,624 -0.18(-1.49%)
Jan 21, 2021 12.17 12.19 11.89 12.00 48,354,596 +0.01(+0.11%)
Jan 20, 2021 12.22 12.24 11.80 11.98 31,845,546 -0.11(-0.91%)
Jan 19, 2021 12.11 12.15 11.87 12.09 42,611,020 -0.02(-0.17%)
Jan 15, 2021 12.55 12.56 12.09 12.11 49,140,248 -0.89(-6.86%)
Jan 14, 2021 12.70 13.01 12.64 13.01 37,476,280 +0.54(+4.35%)
Jan 13, 2021 12.67 12.70 12.37 12.46 30,779,016 -0.38(-2.99%)
Jan 12, 2021 12.68 12.92 12.65 12.85 36,664,800 +0.07(+0.54%)
Jan 11, 2021 12.61 12.81 12.56 12.78 53,763,480 -0.21(-1.64%)
Jan 08, 2021 12.96 13.01 12.71 12.99 61,394,216 -0.01(-0.05%)
Jan 07, 2021 12.63 13.05 12.55 13.00 103,950,128 +0.53(+4.24%)
Jan 06, 2021 12.24 12.60 12.15 12.47 55,669,084 +0.32(+2.66%)
Jan 05, 2021 11.78 12.15 11.73 12.15 56,004,592 +0.20(+1.67%)
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.