Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.76 14.89 14.36 14.43 51,232,316 -0.67(-4.46%)
Apr 29, 2021 15.08 15.15 14.83 15.11 44,660,844 +0.07(+0.48%)
Apr 28, 2021 14.55 15.06 14.53 15.03 45,214,004 +0.47(+3.25%)
Apr 27, 2021 14.40 14.60 14.29 14.56 41,352,664 +0.25(+1.75%)
Apr 26, 2021 14.36 14.45 14.22 14.31 34,483,704 +0.21(+1.48%)
Apr 23, 2021 14.08 14.16 13.96 14.10 23,453,648 +0.15(+1.08%)
Apr 22, 2021 13.94 13.99 13.63 13.95 41,967,732 +0.02(+0.15%)
Apr 21, 2021 13.69 14.00 13.48 13.93 28,677,672 +0.19(+1.36%)
Apr 20, 2021 13.94 13.94 13.66 13.74 35,022,752 -0.19(-1.39%)
Apr 19, 2021 13.99 14.14 13.92 13.94 38,736,496 -0.07(-0.51%)
Apr 16, 2021 13.78 14.01 13.63 14.01 38,597,144 +0.16(+1.19%)
Apr 15, 2021 13.88 13.92 13.71 13.84 35,903,420 +0.28(+2.06%)
Apr 14, 2021 13.05 13.66 13.05 13.56 35,213,940 +0.52(+3.96%)
Apr 13, 2021 12.97 13.16 12.88 13.05 23,567,844 +0.07(+0.55%)
Apr 12, 2021 13.16 13.19 12.95 12.98 27,624,298 -0.09(-0.71%)
Apr 09, 2021 13.29 13.38 13.05 13.07 27,340,770 -0.44(-3.24%)
Apr 08, 2021 13.51 13.61 13.36 13.51 34,253,080 +0.13(+0.97%)
Apr 07, 2021 13.21 13.51 13.21 13.38 41,189,428 +0.24(+1.86%)
Apr 06, 2021 13.14 13.34 13.10 13.13 31,226,928 +0.02(+0.16%)
Apr 05, 2021 12.78 13.17 12.76 13.11 53,400,472 +0.83(+6.78%)
Apr 01, 2021 12.47 12.56 12.14 12.28 29,014,288 -0.19(-1.50%)
Mar 31, 2021 12.20 12.51 12.19 12.47 36,361,496 +0.26(+2.11%)
Mar 30, 2021 12.17 12.21 12.01 12.21 28,022,836 +0.04(+0.35%)
Mar 29, 2021 12.04 12.24 12.00 12.17 31,543,782 +0.16(+1.31%)
Mar 26, 2021 12.01 12.07 11.68 12.01 43,810,644 +0.29(+2.45%)
Mar 25, 2021 11.85 11.89 11.51 11.72 44,756,972 -0.25(-2.10%)
Mar 24, 2021 12.08 12.26 11.91 11.97 36,905,908 +0.08(+0.66%)
Mar 23, 2021 12.19 12.27 11.86 11.89 53,266,500 -0.31(-2.53%)
Mar 22, 2021 12.05 12.25 11.91 12.20 35,763,268 -0.17(-1.39%)
Mar 19, 2021 12.34 12.44 12.13 12.37 41,748,724 -0.02(-0.17%)
Mar 18, 2021 12.48 12.81 12.34 12.39 30,653,920 -0.20(-1.59%)
Mar 17, 2021 12.27 12.65 12.22 12.60 30,007,782 +0.27(+2.15%)
Mar 16, 2021 12.57 12.60 12.28 12.33 24,866,954 -0.04(-0.29%)
Mar 15, 2021 12.39 12.41 12.21 12.37 29,053,684 -0.27(-2.16%)
Mar 12, 2021 12.65 12.73 12.48 12.64 36,805,960 -0.29(-2.22%)
Mar 11, 2021 12.67 13.01 12.67 12.93 42,290,060 +0.57(+4.65%)
Mar 10, 2021 12.11 12.41 11.99 12.35 62,984,772 +0.15(+1.24%)
Mar 09, 2021 12.05 12.34 11.76 12.20 52,447,984 -0.15(-1.22%)
Mar 08, 2021 12.60 12.80 12.30 12.35 66,069,896 -0.37(-2.93%)
Mar 05, 2021 12.28 12.73 12.27 12.72 57,151,808 +0.72(+5.97%)
Mar 04, 2021 12.39 12.52 11.83 12.01 54,403,212 -0.26(-2.13%)
Mar 03, 2021 12.12 12.43 11.93 12.27 61,845,296 -0.05(-0.39%)
Mar 02, 2021 11.85 12.41 11.83 12.32 53,743,380 +0.29(+2.40%)
Mar 01, 2021 11.91 12.19 11.78 12.03 50,690,832 +0.43(+3.73%)
Feb 26, 2021 12.09 12.09 11.56 11.60 43,813,892 -0.34(-2.87%)
Feb 25, 2021 12.43 12.48 11.82 11.94 46,100,932 -0.45(-3.60%)
Feb 24, 2021 12.18 12.45 12.12 12.39 29,643,380 +0.10(+0.84%)
Feb 23, 2021 12.02 12.32 11.69 12.28 47,560,336 +0.25(+2.11%)
Feb 22, 2021 11.82 12.41 11.73 12.03 62,696,960 -0.47(-3.79%)
Feb 19, 2021 12.41 12.67 12.39 12.50 43,739,424 +0.16(+1.33%)
Feb 18, 2021 12.35 12.41 12.13 12.34 34,487,008 +0.08(+0.62%)
Feb 17, 2021 12.35 12.47 12.11 12.26 43,581,736 -0.11(-0.89%)
Feb 16, 2021 12.24 12.41 12.21 12.37 25,522,968 +0.36(+3.03%)
Feb 12, 2021 11.81 12.08 11.75 12.01 15,302,932 +0.09(+0.75%)
Feb 11, 2021 12.13 12.18 11.87 11.92 25,167,226 -0.19(-1.59%)
Feb 10, 2021 12.14 12.21 12.01 12.11 40,564,740 +0.01(+0.06%)
Feb 09, 2021 11.82 12.11 11.71 12.10 37,383,560 -0.01(-0.06%)
Feb 08, 2021 11.91 12.26 11.90 12.11 54,561,484 +0.27(+2.26%)
Feb 05, 2021 11.48 11.88 11.47 11.84 34,565,712 +0.52(+4.61%)
Feb 04, 2021 11.56 11.60 11.27 11.32 45,988,312 -0.27(-2.31%)
Feb 03, 2021 11.47 11.88 11.43 11.59 55,745,752 +0.35(+3.11%)
Feb 02, 2021 11.49 11.50 11.21 11.24 46,179,496 -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.