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 (%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+6.78%)
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.