Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.27 13.39 13.05 13.10 28,148,884 -0.49(-3.58%)
Jan 28, 2021 13.40 13.69 13.16 13.58 33,587,492 +0.19(+1.45%)
Jan 27, 2021 13.56 13.70 13.28 13.39 36,534,288 -0.54(-3.84%)
Jan 26, 2021 14.08 14.19 13.87 13.92 30,313,540 +0.18(+1.30%)
Jan 25, 2021 13.95 13.95 13.54 13.74 20,048,008 -0.21(-1.51%)
Jan 22, 2021 13.72 13.97 13.63 13.96 28,914,934 -0.21(-1.49%)
Jan 21, 2021 14.38 14.39 14.04 14.17 40,944,868 +0.02(+0.12%)
Jan 20, 2021 14.43 14.45 13.93 14.15 26,965,620 -0.13(-0.91%)
Jan 19, 2021 14.30 14.35 14.02 14.28 36,081,424 -0.02(-0.17%)
Jan 15, 2021 14.82 14.83 14.28 14.30 41,610,128 -1.05(-6.86%)
Jan 14, 2021 15.00 15.36 14.93 15.36 31,733,514 +0.64(+4.35%)
Jan 13, 2021 14.96 15.00 14.61 14.72 26,062,522 -0.45(-2.99%)
Jan 12, 2021 14.98 15.26 14.94 15.17 31,046,386 +0.08(+0.54%)
Jan 11, 2021 14.90 15.13 14.83 15.09 45,524,912 -0.25(-1.64%)
Jan 08, 2021 15.31 15.36 15.01 15.34 51,986,332 -0.01(-0.05%)
Jan 07, 2021 14.91 15.41 14.82 15.35 88,021,088 +0.62(+4.24%)
Jan 06, 2021 14.45 14.88 14.35 14.73 47,138,504 +0.38(+2.66%)
Jan 05, 2021 13.91 14.35 13.86 14.35 47,422,596 +0.24(+1.67%)
Jan 04, 2021 14.19 14.35 13.95 14.11 55,313,208 +0.52(+3.82%)
Dec 31, 2020 13.59 13.59 13.59 23,965,696 -0.15(-1.12%)
Dec 30, 2020 13.55 13.76 13.53 13.74 23,965,696 +0.09(+0.65%)
Dec 29, 2020 13.72 13.79 13.49 13.66 26,046,992 +0.09(+0.66%)
Dec 28, 2020 13.70 13.74 13.48 13.57 22,984,376 -0.13(-0.95%)
Dec 24, 2020 13.70 13.72 13.57 13.70 11,147,680 +0.05(+0.36%)
Dec 23, 2020 13.67 13.75 13.59 13.65 19,141,908 +0.02(+0.18%)
Dec 22, 2020 13.60 13.67 13.46 13.62 24,441,098 -0.16(-1.18%)
Dec 21, 2020 13.57 13.89 13.54 13.79 31,934,548 -0.30(-2.13%)
Dec 18, 2020 14.01 14.16 13.96 14.09 31,541,232 +0.11(+0.81%)
Dec 17, 2020 13.98 14.14 13.92 13.97 36,273,092 +0.24(+1.71%)
Dec 16, 2020 13.53 13.76 13.38 13.74 20,672,566 +0.22(+1.62%)
Dec 15, 2020 13.58 13.60 13.43 13.52 20,273,270 +0.17(+1.28%)
Dec 14, 2020 13.58 13.62 13.24 13.35 37,729,916 -0.32(-2.37%)
Dec 11, 2020 13.59 13.72 13.54 13.67 39,374,252 -0.11(-0.82%)
Dec 10, 2020 13.33 13.83 13.30 13.79 51,900,768 +0.74(+5.66%)
Dec 09, 2020 13.21 13.23 12.93 13.05 36,507,252 -0.08(-0.62%)
Dec 08, 2020 13.08 13.34 13.06 13.13 34,551,696 -0.07(-0.55%)
Dec 07, 2020 13.12 13.21 13.06 13.20 51,841,404 +0.19(+1.43%)
Dec 04, 2020 12.78 13.10 12.74 13.02 54,511,016 +0.58(+4.63%)
Dec 03, 2020 12.58 12.76 12.38 12.44 44,336,320 +0.01(+0.07%)
Dec 02, 2020 12.20 12.65 12.03 12.43 62,117,420 -0.25(-1.98%)
Dec 01, 2020 12.36 12.72 12.29 12.68 64,834,452 +0.88(+7.42%)
Nov 30, 2020 11.99 12.01 11.68 11.81 52,323,084 -0.14(-1.15%)
Nov 27, 2020 11.76 11.97 11.73 11.94 40,704,360 +0.35(+3.01%)
Nov 25, 2020 11.37 11.62 11.32 11.60 71,138,448 +0.24(+2.07%)
Nov 24, 2020 10.77 11.39 10.75 11.36 80,817,944 +0.67(+6.22%)
Nov 23, 2020 10.54 10.70 10.44 10.70 60,439,624 +0.41(+4.02%)
Nov 20, 2020 10.31 10.36 10.21 10.28 21,771,628 -0.06(-0.63%)
Nov 19, 2020 10.18 10.37 10.15 10.35 38,644,616 +0.29(+2.90%)
Nov 18, 2020 10.24 10.28 10.03 10.06 30,606,958 -0.13(-1.27%)
Nov 17, 2020 9.877 10.40 9.844 10.19 65,690,856 +0.41(+4.15%)
Nov 16, 2020 9.512 9.788 9.455 9.780 91,385,336 +0.31(+3.25%)
Nov 13, 2020 9.334 9.471 9.253 9.471 42,163,700 +0.15(+1.65%)
Nov 12, 2020 9.504 9.528 9.269 9.317 22,576,944 -0.28(-2.96%)
Nov 11, 2020 9.569 9.626 9.488 9.601 33,593,056 +0.09(+0.94%)
Nov 10, 2020 9.520 9.682 9.431 9.512 49,979,220 -0.06(-0.59%)
Nov 09, 2020 9.917 9.917 9.512 9.569 51,074,292 +0.02(+0.25%)
Nov 06, 2020 9.325 9.589 9.309 9.544 31,937,454 +0.36(+3.88%)
Nov 05, 2020 9.001 9.253 8.985 9.188 30,517,994 +0.40(+4.52%)
Nov 04, 2020 8.896 8.985 8.750 8.790 30,982,252 -0.12(-1.36%)
Nov 03, 2020 8.863 8.944 8.798 8.912 34,337,232 +0.22(+2.52%)
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.