Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.10 12.10 11.56 11.60 43,784,396 -0.34(-2.87%)
Feb 25, 2021 12.44 12.49 11.83 11.95 46,069,896 -0.45(-3.60%)
Feb 24, 2021 12.19 12.46 12.13 12.39 29,623,424 +0.10(+0.84%)
Feb 23, 2021 12.03 12.33 11.70 12.29 47,528,320 +0.25(+2.11%)
Feb 22, 2021 11.82 12.41 11.73 12.04 62,654,752 -0.47(-3.79%)
Feb 19, 2021 12.41 12.68 12.40 12.51 43,709,980 +0.16(+1.33%)
Feb 18, 2021 12.36 12.42 12.14 12.35 34,463,792 +0.08(+0.62%)
Feb 17, 2021 12.36 12.48 12.12 12.27 43,552,396 -0.11(-0.89%)
Feb 16, 2021 12.25 12.41 12.22 12.38 25,505,788 +0.36(+3.03%)
Feb 12, 2021 11.82 12.09 11.76 12.02 15,292,631 +0.09(+0.75%)
Feb 11, 2021 12.14 12.19 11.88 11.93 25,150,284 -0.19(-1.59%)
Feb 10, 2021 12.15 12.22 12.02 12.12 40,537,432 +0.01(+0.06%)
Feb 09, 2021 11.83 12.12 11.72 12.11 37,358,392 -0.01(-0.06%)
Feb 08, 2021 11.91 12.27 11.91 12.12 54,524,752 +0.27(+2.26%)
Feb 05, 2021 11.49 11.89 11.48 11.85 34,542,440 +0.52(+4.61%)
Feb 04, 2021 11.57 11.60 11.28 11.33 45,957,352 -0.27(-2.31%)
Feb 03, 2021 11.47 11.89 11.44 11.60 55,708,224 +0.35(+3.11%)
Feb 02, 2021 11.49 11.51 11.21 11.25 46,148,408 -0.25(-2.15%)
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.