Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.06	15.48	14.97	15.37	54,724,972	+0.27(+1.80%)
May 27, 2021	15.02	15.21	14.96	15.10	58,380,872	+0.31(+2.13%)
May 26, 2021	14.30	14.87	14.29	14.79	47,643,464	+0.40(+2.78%)
May 25, 2021	14.92	14.92	14.32	14.39	55,711,284	-0.34(-2.28%)
May 24, 2021	14.52	14.81	14.45	14.72	34,022,784	+0.11(+0.78%)
May 21, 2021	15.00	15.06	14.51	14.61	49,494,040	-0.44(-2.94%)
May 20, 2021	15.12	15.15	14.89	15.05	40,713,108	-0.03(-0.19%)
May 19, 2021	15.15	15.29	14.84	15.08	68,019,888	-0.56(-3.61%)
May 18, 2021	15.54	15.74	15.44	15.64	56,990,356	+0.22(+1.44%)
May 17, 2021	15.02	15.48	15.01	15.42	52,172,408	+0.40(+2.66%)
May 14, 2021	15.07	15.20	14.86	15.02	41,925,724	-0.17(-1.13%)
May 13, 2021	15.12	15.54	15.01	15.19	54,297,772	-0.29(-1.85%)
May 12, 2021	16.00	16.14	15.40	15.48	48,630,288	-0.74(-4.58%)
May 11, 2021	15.62	16.26	15.58	16.22	59,798,564	+0.47(+2.99%)
May 10, 2021	16.41	16.44	15.72	15.75	59,864,848	-0.02(-0.14%)
May 07, 2021	15.74	15.86	15.58	15.77	47,735,896	+0.16(+1.05%)
May 06, 2021	15.09	15.64	15.00	15.61	57,385,624	+0.80(+5.40%)
May 05, 2021	14.95	15.00	14.73	14.81	37,206,844	+0.25(+1.72%)
May 04, 2021	14.29	14.67	14.27	14.56	40,241,548	+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.