Vale ADR Representing One Ord Shs (NY: VALE )

13.64 USD +0.25 (+1.89%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.87 12.97 12.63 12.73 39,768,919 -0.47(-3.56%)
Oct 28, 2021 13.30 13.38 13.14 13.20 33,658,488 -0.27(-2.00%)
Oct 27, 2021 13.74 13.79 13.40 13.47 32,437,003 -0.32(-2.32%)
Oct 26, 2021 13.82 13.79 17,546,646 -0.11(-0.79%)
Oct 25, 2021 13.73 14.02 13.65 13.90 22,456,088 +0.38(+2.81%)
Oct 22, 2021 13.38 13.64 13.21 13.52 42,785,869 +0.18(+1.35%)
Oct 21, 2021 13.26 13.38 12.88 13.34 75,019,402 -0.51(-3.68%)
Oct 20, 2021 13.91 14.10 13.78 13.85 44,758,164 -0.36(-2.53%)
Oct 19, 2021 14.46 14.48 14.10 14.21 28,355,284 -0.39(-2.67%)
Oct 18, 2021 14.46 14.61 14.21 14.60 31,198,283 -0.18(-1.22%)
Oct 15, 2021 14.56 14.94 14.54 14.78 22,290,438 +0.32(+2.21%)
Oct 14, 2021 14.54 14.64 14.38 14.46 28,394,777 +0.04(+0.28%)
Oct 13, 2021 14.40 14.52 14.26 14.42 26,266,584 -0.27(-1.84%)
Oct 12, 2021 14.71 14.79 14.59 14.69 13,992,079 -0.06(-0.41%)
Oct 11, 2021 15.00 15.10 14.62 14.75 35,518,310 +0.18(+1.24%)
Oct 08, 2021 14.77 14.85 14.46 14.57 28,083,189 +0.11(+0.76%)
Oct 07, 2021 14.21 14.60 14.18 14.46 35,421,227 +0.42(+2.99%)
Oct 06, 2021 13.56 14.12 13.51 14.04 31,006,783 +0.30(+2.18%)
Oct 05, 2021 13.90 13.98 13.71 13.74 35,039,240 -0.15(-1.08%)
Oct 04, 2021 14.08 14.21 13.86 13.89 34,491,984 -0.31(-2.18%)
Oct 01, 2021 14.28 14.37 14.01 14.20 25,893,115 +0.25(+1.79%)
Sep 30, 2021 14.30 14.41 13.93 13.95 42,960,183 -0.02(-0.14%)
Sep 29, 2021 13.96 14.23 13.74 13.97 44,457,186 +0.17(+1.23%)
Sep 28, 2021 14.38 14.41 13.76 13.80 41,267,569 -0.74(-5.09%)
Sep 27, 2021 14.56 14.84 14.20 14.54 55,507,361 +0.05(+0.35%)
Sep 24, 2021 14.56 14.76 14.40 14.49 35,663,816 -0.33(-2.23%)
Sep 23, 2021 14.76 15.19 14.66 14.82 49,954,738 -1.60(-9.74%)
Sep 22, 2021 16.85 16.92 16.32 16.42 53,393,870 +0.54(+3.40%)
Sep 21, 2021 15.77 15.99 15.48 15.88 33,934,511 +0.22(+1.40%)
Sep 20, 2021 15.71 15.80 15.12 15.66 69,324,500 -0.65(-3.99%)
Sep 17, 2021 16.54 16.56 15.94 16.31 58,021,778 -0.41(-2.45%)
Sep 16, 2021 17.02 17.13 16.69 16.72 41,681,591 -0.90(-5.11%)
Sep 15, 2021 17.71 17.95 17.44 17.62 27,286,244 -0.21(-1.18%)
Sep 14, 2021 18.28 18.28 17.73 17.83 28,828,884 -0.26(-1.44%)
Sep 13, 2021 18.17 18.20 17.98 18.09 21,016,368 +0.06(+0.33%)
Sep 10, 2021 18.25 18.45 18.02 18.03 29,854,835 -0.02(-0.11%)
Sep 09, 2021 18.04 18.22 17.57 18.05 44,470,108 +0.07(+0.39%)
Sep 08, 2021 18.35 18.36 17.93 17.98 33,244,937 -0.73(-3.90%)
Sep 07, 2021 18.98 19.05 18.71 18.71 14,958,825 -0.37(-1.94%)
Sep 03, 2021 19.32 19.37 19.03 19.08 20,577,880 +0.01(+0.05%)
Sep 02, 2021 19.14 19.36 18.93 19.07 19,721,006 -0.01(-0.05%)
Sep 01, 2021 18.64 19.25 18.58 19.08 21,833,413 +0.01(+0.05%)
Aug 31, 2021 19.21 19.22 18.93 19.07 22,316,576 -0.25(-1.29%)
Aug 30, 2021 19.40 19.49 19.18 19.32 15,768,286 -0.12(-0.62%)
Aug 27, 2021 18.98 19.46 18.97 19.44 15,286,272 +0.67(+3.57%)
Aug 26, 2021 18.83 19.08 18.70 18.77 14,720,894 -0.31(-1.62%)
Aug 25, 2021 18.87 19.13 18.72 19.08 17,659,844 +0.16(+0.85%)
Aug 24, 2021 18.70 19.20 18.63 18.92 42,027,491 +1.01(+5.64%)
Aug 23, 2021 18.10 18.16 17.89 17.91 28,764,995 -0.32(-1.76%)
Aug 20, 2021 18.05 18.33 17.96 18.23 30,253,299 +0.17(+0.94%)
Aug 19, 2021 18.34 18.42 18.00 18.06 57,005,142 -1.25(-6.47%)
Aug 18, 2021 19.81 19.95 19.30 19.31 39,037,339 -1.02(-5.02%)
Aug 17, 2021 20.70 20.73 20.03 20.33 25,808,033 -0.30(-1.45%)
Aug 16, 2021 20.42 20.71 20.18 20.63 20,531,047 -0.01(-0.05%)
Aug 13, 2021 20.85 20.88 20.54 20.64 15,920,096 -0.24(-1.15%)
Aug 12, 2021 21.00 21.09 20.84 20.88 16,958,535 -0.15(-0.71%)
Aug 11, 2021 21.21 21.33 20.94 21.03 13,996,250 -0.13(-0.61%)
Aug 10, 2021 20.87 21.36 20.86 21.16 17,601,684 +0.32(+1.54%)
Aug 09, 2021 20.67 20.95 20.44 20.84 16,929,075 -0.10(-0.48%)
Aug 06, 2021 21.21 21.25 20.91 20.94 22,708,231 -0.04(-0.19%)
Aug 05, 2021 21.28 21.37 20.90 20.98 33,531,687 -0.71(-3.27%)
Aug 04, 2021 21.71 21.89 21.49 21.69 30,836,424 -0.05(-0.23%)
Aug 03, 2021 21.15 21.76 20.92 21.74 35,584,436 +0.53(+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.