Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.04 12.04 11.50 11.54 44,013,960 -0.34(-2.87%)
Feb 25, 2021 12.37 12.43 11.77 11.89 46,311,440 -0.44(-3.60%)
Feb 24, 2021 12.12 12.40 12.06 12.33 29,778,740 +0.10(+0.84%)
Feb 23, 2021 11.97 12.26 11.64 12.23 47,777,512 +0.25(+2.11%)
Feb 22, 2021 11.76 12.35 11.67 11.97 62,983,252 -0.47(-3.79%)
Feb 19, 2021 12.35 12.61 12.34 12.45 43,939,152 +0.16(+1.33%)
Feb 18, 2021 12.30 12.36 12.08 12.28 34,644,488 +0.08(+0.62%)
Feb 17, 2021 12.30 12.41 12.06 12.21 43,780,744 -0.11(-0.89%)
Feb 16, 2021 12.19 12.35 12.15 12.32 25,639,514 +0.36(+3.03%)
Feb 12, 2021 11.76 12.03 11.70 11.95 15,372,810 +0.09(+0.75%)
Feb 11, 2021 12.08 12.12 11.82 11.86 25,282,148 -0.19(-1.59%)
Feb 10, 2021 12.08 12.16 11.95 12.06 40,749,972 +0.01(+0.06%)
Feb 09, 2021 11.77 12.06 11.66 12.05 37,554,264 -0.01(-0.06%)
Feb 08, 2021 11.85 12.21 11.84 12.06 54,810,628 +0.27(+2.26%)
Feb 05, 2021 11.43 11.83 11.42 11.79 34,723,548 +0.52(+4.61%)
Feb 04, 2021 11.51 11.54 11.22 11.27 46,198,308 -0.27(-2.31%)
Feb 03, 2021 11.41 11.82 11.38 11.54 56,000,304 +0.35(+3.11%)
Feb 02, 2021 11.43 11.45 11.15 11.19 46,390,364 -0.25(-2.15%)
Feb 01, 2021 11.25 11.54 11.07 11.43 37,486,612 +0.40(+3.65%)
Jan 29, 2021 11.18 11.28 10.99 11.03 33,417,236 -0.41(-3.58%)
Jan 28, 2021 11.28 11.53 11.09 11.44 39,873,736 +0.16(+1.45%)
Jan 27, 2021 11.42 11.54 11.19 11.28 43,372,056 -0.45(-3.84%)
Jan 26, 2021 11.86 11.95 11.69 11.73 35,987,032 +0.15(+1.30%)
Jan 25, 2021 11.75 11.75 11.41 11.58 23,800,198 -0.18(-1.51%)
Jan 22, 2021 11.56 11.77 11.48 11.76 34,326,660 -0.18(-1.49%)
Jan 21, 2021 12.11 12.12 11.82 11.93 48,608,120 +0.01(+0.11%)
Jan 20, 2021 12.16 12.17 11.74 11.92 32,012,514 -0.11(-0.91%)
Jan 19, 2021 12.05 12.09 11.81 12.03 42,834,432 -0.02(-0.17%)
Jan 15, 2021 12.49 12.49 12.03 12.05 49,397,892 -0.89(-6.86%)
Jan 14, 2021 12.64 12.94 12.58 12.94 37,672,768 +0.54(+4.35%)
Jan 13, 2021 12.60 12.64 12.31 12.40 30,940,392 -0.38(-2.99%)
Jan 12, 2021 12.62 12.86 12.58 12.78 36,857,036 +0.07(+0.54%)
Jan 11, 2021 12.55 12.75 12.49 12.71 54,045,364 -0.21(-1.64%)
Jan 08, 2021 12.90 12.94 12.64 12.92 61,716,108 -0.01(-0.05%)
Jan 07, 2021 12.56 12.98 12.49 12.93 104,495,136 +0.53(+4.24%)
Jan 06, 2021 12.17 12.53 12.08 12.40 55,960,960 +0.32(+2.66%)
Jan 05, 2021 11.71 12.09 11.67 12.08 56,298,224 +0.20(+1.67%)
Jan 04, 2021 11.95 12.09 11.75 11.89 65,665,644 +0.44(+3.82%)
Dec 31, 2020 11.45 11.45 11.45 28,451,122 -0.13(-1.12%)
Dec 30, 2020 11.41 11.59 11.39 11.58 28,451,122 +0.08(+0.65%)
Dec 29, 2020 11.56 11.61 11.37 11.50 30,921,954 +0.08(+0.66%)
Dec 28, 2020 11.54 11.57 11.35 11.43 27,286,138 -0.11(-0.95%)
Dec 24, 2020 11.54 11.56 11.43 11.54 13,234,082 +0.04(+0.36%)
Dec 23, 2020 11.52 11.58 11.45 11.50 22,724,512 +0.02(+0.18%)
Dec 22, 2020 11.46 11.52 11.34 11.48 29,015,500 -0.14(-1.18%)
Dec 21, 2020 11.43 11.70 11.41 11.61 37,911,424 -0.25(-2.13%)
Dec 18, 2020 11.80 11.93 11.76 11.86 37,444,496 +0.10(+0.81%)
Dec 17, 2020 11.78 11.91 11.73 11.77 43,061,976 +0.20(+1.71%)
Dec 16, 2020 11.39 11.59 11.27 11.57 24,541,648 +0.18(+1.62%)
Dec 15, 2020 11.44 11.46 11.31 11.39 24,067,620 +0.14(+1.28%)
Dec 14, 2020 11.44 11.48 11.15 11.24 44,791,456 -0.27(-2.37%)
Dec 11, 2020 11.45 11.56 11.41 11.52 46,743,548 -0.10(-0.82%)
Dec 10, 2020 11.23 11.65 11.20 11.61 61,614,532 +0.62(+5.66%)
Dec 09, 2020 11.13 11.15 10.89 10.99 43,339,960 -0.07(-0.62%)
Dec 08, 2020 11.02 11.24 11.00 11.06 41,018,404 -0.06(-0.55%)
Dec 07, 2020 11.05 11.13 11.00 11.12 61,544,056 +0.16(+1.43%)
Dec 04, 2020 10.77 11.04 10.73 10.96 64,713,312 +0.48(+4.63%)
Dec 03, 2020 10.59 10.74 10.43 10.48 52,634,316 +0.01(+0.06%)
Dec 02, 2020 10.27 10.66 10.14 10.47 73,743,336 -0.21(-1.98%)
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.