Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.14 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.37 10.45 10.18 10.26 49,356,868 -0.38(-3.56%)
Oct 28, 2021 10.72 10.78 10.59 10.64 41,773,264 -0.22(-2.00%)
Oct 27, 2021 11.07 11.11 10.80 10.85 40,257,288 -0.26(-2.32%)
Oct 26, 2021 11.14 11.11 21,776,992 -0.09(-0.79%)
Oct 25, 2021 11.06 11.30 11.00 11.20 27,870,060 +0.31(+2.81%)
Oct 22, 2021 10.78 10.99 10.64 10.89 53,101,176 +0.14(+1.35%)
Oct 21, 2021 10.68 10.78 10.38 10.75 93,105,936 -0.41(-3.68%)
Oct 20, 2021 11.21 11.36 11.10 11.16 55,548,976 -0.29(-2.53%)
Oct 19, 2021 11.65 11.67 11.36 11.45 35,191,500 -0.31(-2.67%)
Oct 18, 2021 11.65 11.77 11.45 11.76 38,719,924 -0.15(-1.22%)
Oct 15, 2021 11.73 12.03 11.72 11.91 27,664,472 +0.26(+2.21%)
Oct 14, 2021 11.72 11.80 11.59 11.65 35,240,516 +0.03(+0.28%)
Oct 13, 2021 11.60 11.70 11.49 11.62 32,599,234 -0.22(-1.84%)
Oct 12, 2021 11.85 11.92 11.76 11.84 17,365,450 -0.05(-0.41%)
Oct 11, 2021 12.09 12.17 11.78 11.88 44,081,476 +0.15(+1.24%)
Oct 08, 2021 11.90 11.97 11.65 11.74 34,853,804 +0.09(+0.76%)
Oct 07, 2021 11.45 11.76 11.43 11.65 43,960,984 +0.34(+2.99%)
Oct 06, 2021 10.93 11.38 10.89 11.31 38,482,256 +0.24(+2.18%)
Oct 05, 2021 11.20 11.26 11.05 11.07 43,486,900 -0.12(-1.08%)
Oct 04, 2021 11.34 11.45 11.17 11.19 42,807,708 -0.25(-2.18%)
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.