Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

17.33 -0.10 (-0.57%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.87 12.97 12.63 12.73 39,768,920 -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 32,437,004 -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 42,785,868 +0.18(+1.35%)
Oct 21, 2021 13.26 13.38 12.88 13.34 75,019,400 -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 31,198,284 -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 28,394,776 +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 35,518,312 +0.18(+1.24%)
Oct 08, 2021 14.77 14.85 14.46 14.57 28,083,188 +0.11(+0.76%)
Oct 07, 2021 14.21 14.60 14.18 14.46 35,421,228 +0.42(+2.99%)
Oct 06, 2021 13.56 14.12 13.51 14.04 31,006,784 +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%)
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.