Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.20 10.32 9.838 9.967 46,522,896 -0.06(-0.56%)
Nov 29, 2021 10.18 10.20 9.951 10.02 31,756,750 +0.06(+0.57%)
Nov 26, 2021 9.830 10.03 9.754 9.967 29,132,292 -0.27(-2.68%)
Nov 24, 2021 10.12 10.27 10.05 10.24 33,627,816 +0.18(+1.76%)
Nov 23, 2021 10.10 10.13 9.886 10.06 46,282,852 +0.20(+2.04%)
Nov 22, 2021 9.596 9.999 9.552 9.862 54,985,944 +0.64(+6.90%)
Nov 19, 2021 9.274 9.435 9.202 9.226 47,933,124 +0.15(+1.60%)
Nov 18, 2021 9.218 9.093 8.992 9.081 77,568,568 -0.44(-4.57%)
Nov 17, 2021 9.806 9.895 9.508 9.516 45,030,196 -0.24(-2.48%)
Nov 16, 2021 9.983 9.991 9.725 9.758 30,876,150 -0.18(-1.78%)
Nov 15, 2021 10.13 10.14 9.927 9.935 18,863,128 -0.18(-1.75%)
Nov 12, 2021 10.08 10.39 10.03 10.11 40,420,676 -0.08(-0.79%)
Nov 11, 2021 10.20 10.34 10.11 10.19 52,831,328 +0.54(+5.59%)
Nov 10, 2021 9.661 9.653 53,112,536 -0.10(-1.07%)
Nov 09, 2021 9.814 9.895 9.580 9.758 54,666,692 -0.10(-0.98%)
Nov 08, 2021 9.451 9.943 9.435 9.854 69,322,336 +0.50(+5.34%)
Nov 05, 2021 9.540 9.560 9.339 9.355 68,091,688 -0.15(-1.53%)
Nov 04, 2021 9.661 9.749 9.467 9.500 64,536,500 -0.21(-2.16%)
Nov 03, 2021 9.919 9.943 9.637 9.709 105,059,872 -0.21(-2.11%)
Nov 02, 2021 10.07 10.17 9.798 9.919 70,700,392 -0.46(-4.43%)
Nov 01, 2021 10.26 10.38 10.15 10.38 30,779,448 +0.12(+1.18%)
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%)
Oct 01, 2021 11.51 11.57 11.29 11.44 32,135,726 +0.20(+1.79%)
Sep 30, 2021 11.52 11.61 11.22 11.24 53,317,516 -0.02(-0.14%)
Sep 29, 2021 11.25 11.47 11.07 11.26 55,175,432 +0.14(+1.23%)
Sep 28, 2021 11.59 11.61 11.09 11.12 51,216,828 -0.60(-5.09%)
Sep 27, 2021 11.73 11.96 11.44 11.72 68,889,712 +0.04(+0.35%)
Sep 24, 2021 11.73 11.89 11.60 11.68 44,262,056 -0.27(-2.23%)
Sep 23, 2021 11.89 12.24 11.81 11.94 61,998,396 -0.08(-0.63%)
Sep 22, 2021 12.33 12.38 11.94 12.02 72,960,464 +0.40(+3.40%)
Sep 21, 2021 11.54 11.70 11.33 11.62 46,370,072 +0.16(+1.40%)
Sep 20, 2021 11.50 11.56 11.07 11.46 94,728,984 -0.48(-3.99%)
Sep 17, 2021 12.10 12.12 11.67 11.94 79,284,296 -0.30(-2.45%)
Sep 16, 2021 12.46 12.54 12.21 12.24 56,956,128 -0.66(-5.11%)
Sep 15, 2021 12.96 13.13 12.76 12.89 37,285,496 -0.15(-1.18%)
Sep 14, 2021 13.38 13.38 12.97 13.05 39,393,448 -0.19(-1.44%)
Sep 13, 2021 13.30 13.32 13.16 13.24 28,717,976 +0.04(+0.33%)
Sep 10, 2021 13.36 13.50 13.19 13.19 40,795,368 -0.01(-0.11%)
Sep 09, 2021 13.20 13.33 12.85 13.21 60,766,516 +0.05(+0.39%)
Sep 08, 2021 13.43 13.44 13.12 13.16 45,427,796 -0.53(-3.90%)
Sep 07, 2021 13.89 13.94 13.69 13.69 20,440,600 -0.27(-1.94%)
Sep 03, 2021 14.14 14.18 13.93 13.96 28,118,800 +0.01(+0.05%)
Sep 02, 2021 14.01 14.16 13.85 13.96 26,947,918 -0.01(-0.05%)
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.