Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.68 +0.04 (+0.24%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.14 12.24 11.91 12.01 42,169,236 -0.44(-3.56%)
Oct 28, 2021 12.54 12.62 12.39 12.45 35,690,000 -0.25(-2.00%)
Oct 27, 2021 12.96 13.00 12.64 12.70 34,394,792 -0.30(-2.32%)
Oct 26, 2021 13.03 13.01 18,605,702 -0.10(-0.79%)
Oct 25, 2021 12.95 13.22 12.87 13.11 23,811,460 +0.36(+2.81%)
Oct 22, 2021 12.62 12.86 12.45 12.75 45,368,276 +0.17(+1.35%)
Oct 21, 2021 12.51 12.61 12.15 12.58 79,547,312 -0.48(-3.68%)
Oct 20, 2021 13.12 13.30 13.00 13.06 47,459,612 -0.34(-2.53%)
Oct 19, 2021 13.64 13.66 13.30 13.40 30,066,712 -0.37(-2.67%)
Oct 18, 2021 13.64 13.77 13.40 13.77 33,081,306 -0.17(-1.22%)
Oct 15, 2021 13.73 14.08 13.71 13.94 23,635,812 +0.30(+2.21%)
Oct 14, 2021 13.71 13.81 13.57 13.64 30,108,588 +0.04(+0.28%)
Oct 13, 2021 13.58 13.69 13.45 13.60 27,851,944 -0.25(-1.84%)
Oct 12, 2021 13.87 13.95 13.76 13.85 14,836,593 -0.06(-0.41%)
Oct 11, 2021 14.15 14.24 13.78 13.91 37,662,076 +0.17(+1.24%)
Oct 08, 2021 13.93 14.00 13.63 13.74 29,778,192 +0.10(+0.76%)
Oct 07, 2021 13.40 13.77 13.37 13.64 37,559,132 +0.40(+2.99%)
Oct 06, 2021 12.79 13.32 12.74 13.24 32,878,246 +0.28(+2.18%)
Oct 05, 2021 13.11 13.18 12.93 12.96 37,154,088 -0.14(-1.08%)
Oct 04, 2021 13.28 13.40 13.07 13.10 36,573,800 -0.29(-2.18%)
Oct 01, 2021 13.47 13.55 13.21 13.39 27,455,936 +0.24(+1.79%)
Sep 30, 2021 13.49 13.59 13.14 13.16 45,553,112 -0.02(-0.14%)
Sep 29, 2021 13.17 13.42 12.96 13.17 47,140,468 +0.16(+1.23%)
Sep 28, 2021 13.56 13.59 12.98 13.01 43,758,336 -0.70(-5.09%)
Sep 27, 2021 13.73 14.00 13.39 13.71 58,857,592 +0.05(+0.35%)
Sep 24, 2021 13.73 13.92 13.58 13.67 37,816,360 -0.31(-2.23%)
Sep 23, 2021 13.92 14.33 13.83 13.98 52,969,832 -0.09(-0.63%)
Sep 22, 2021 14.43 14.49 13.98 14.06 62,335,536 +0.46(+3.40%)
Sep 21, 2021 13.51 13.70 13.26 13.60 39,617,392 +0.19(+1.40%)
Sep 20, 2021 13.46 13.53 12.95 13.41 80,934,000 -0.56(-3.98%)
Sep 17, 2021 14.17 14.18 13.65 13.97 67,738,456 -0.35(-2.45%)
Sep 16, 2021 14.58 14.67 14.30 14.32 48,661,844 -0.77(-5.11%)
Sep 15, 2021 15.17 15.37 14.94 15.09 31,855,764 -0.18(-1.18%)
Sep 14, 2021 15.66 15.66 15.18 15.27 33,656,744 -0.22(-1.44%)
Sep 13, 2021 15.56 15.59 15.40 15.50 24,535,896 +0.05(+0.33%)
Sep 10, 2021 15.63 15.80 15.44 15.44 34,854,508 -0.02(-0.11%)
Sep 09, 2021 15.45 15.61 15.05 15.46 51,917,344 +0.06(+0.39%)
Sep 08, 2021 15.72 15.73 15.36 15.40 38,812,336 -0.63(-3.90%)
Sep 07, 2021 16.26 16.32 16.03 16.03 17,463,920 -0.32(-1.94%)
Sep 03, 2021 16.55 16.59 16.30 16.34 24,023,976 +0.01(+0.05%)
Sep 02, 2021 16.39 16.58 16.21 16.33 23,023,606 -0.01(-0.05%)
Sep 01, 2021 15.97 16.49 15.91 16.34 25,489,768 +0.01(+0.05%)
Aug 31, 2021 16.45 16.46 16.21 16.33 26,053,846 -0.21(-1.29%)
Aug 30, 2021 16.62 16.69 16.43 16.55 18,408,938 -0.10(-0.62%)
Aug 27, 2021 16.26 16.67 16.25 16.65 17,846,204 +0.57(+3.57%)
Aug 26, 2021 16.13 16.35 16.01 16.08 17,186,144 -0.27(-1.62%)
Aug 25, 2021 16.16 16.39 16.03 16.34 20,617,268 +0.14(+0.85%)
Aug 24, 2021 16.02 16.44 15.96 16.21 49,065,672 +0.87(+5.64%)
Aug 23, 2021 15.50 15.56 15.32 15.34 33,582,156 -0.27(-1.76%)
Aug 20, 2021 15.46 15.70 15.39 15.62 35,319,700 +0.15(+0.94%)
Aug 19, 2021 15.71 15.78 15.41 15.47 66,551,572 -1.07(-6.47%)
Aug 18, 2021 16.97 17.09 16.53 16.54 45,574,772 -0.87(-5.02%)
Aug 17, 2021 17.73 17.75 17.16 17.41 30,130,002 -0.26(-1.45%)
Aug 16, 2021 17.49 17.74 17.29 17.67 23,969,302 -0.01(-0.05%)
Aug 13, 2021 17.86 17.88 17.59 17.68 18,586,172 -0.21(-1.15%)
Aug 12, 2021 17.99 18.06 17.85 17.88 19,798,516 -0.13(-0.71%)
Aug 11, 2021 18.17 18.27 17.94 18.01 16,340,147 -0.11(-0.61%)
Aug 10, 2021 17.88 18.29 17.86 18.12 20,549,368 +0.27(+1.54%)
Aug 09, 2021 17.70 17.94 17.51 17.85 19,764,122 -0.09(-0.48%)
Aug 06, 2021 18.17 18.20 17.91 17.94 26,511,090 -0.03(-0.19%)
Aug 05, 2021 18.23 18.30 17.90 17.97 39,147,108 -0.61(-3.27%)
Aug 04, 2021 18.60 18.75 18.40 18.58 36,000,480 -0.04(-0.23%)
Aug 03, 2021 18.12 18.64 17.92 18.62 41,543,620 +0.45(+2.50%)
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.