Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.13 15.55 15.04 15.45 54,466,156 +0.27(+1.80%)
May 27, 2021 15.09 15.28 15.03 15.17 58,104,760 +0.32(+2.13%)
May 26, 2021 14.37 14.94 14.36 14.86 47,418,136 +0.40(+2.78%)
May 25, 2021 14.99 14.99 14.39 14.46 55,447,800 -0.34(-2.28%)
May 24, 2021 14.59 14.88 14.52 14.79 33,861,872 +0.11(+0.78%)
May 21, 2021 15.07 15.13 14.58 14.68 49,259,964 -0.45(-2.94%)
May 20, 2021 15.20 15.22 14.97 15.12 40,520,556 -0.03(-0.19%)
May 19, 2021 15.22 15.36 14.91 15.15 67,698,192 -0.57(-3.61%)
May 18, 2021 15.62 15.82 15.52 15.72 56,720,824 +0.22(+1.44%)
May 17, 2021 15.09 15.55 15.08 15.50 51,925,664 +0.40(+2.66%)
May 14, 2021 15.14 15.27 14.93 15.09 41,727,436 -0.17(-1.13%)
May 13, 2021 15.20 15.61 15.08 15.27 54,040,972 -0.29(-1.85%)
May 12, 2021 16.08 16.21 15.48 15.55 48,400,296 -0.75(-4.58%)
May 11, 2021 15.70 16.33 15.65 16.30 59,515,752 +0.47(+2.99%)
May 10, 2021 16.49 16.52 15.80 15.83 59,581,720 -0.02(-0.14%)
May 07, 2021 15.81 15.93 15.66 15.85 47,510,132 +0.17(+1.05%)
May 06, 2021 15.17 15.72 15.07 15.68 57,114,224 +0.80(+5.40%)
May 05, 2021 15.02 15.07 14.80 14.88 37,030,876 +0.25(+1.72%)
May 04, 2021 14.36 14.74 14.33 14.63 40,051,228 +0.21(+1.44%)
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.