Vale ADR Representing One Ord Shs (NY: VALE )

12.37 USD -0.34 (-2.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.07 22.12 20.97 21.02 41,709,249 -1.85(-8.09%)
Jul 29, 2021 23.05 23.14 22.68 22.87 30,514,403 -0.07(-0.31%)
Jul 28, 2021 22.45 23.03 22.41 22.94 23,850,465 +0.77(+3.47%)
Jul 27, 2021 22.26 22.41 22.03 22.17 18,721,033 -0.37(-1.64%)
Jul 26, 2021 22.14 22.61 22.11 22.54 16,925,789 +0.59(+2.69%)
Jul 23, 2021 22.15 22.17 21.75 21.95 19,138,118 +0.01(+0.05%)
Jul 22, 2021 21.97 22.06 21.64 21.94 13,664,845 -0.11(-0.50%)
Jul 21, 2021 21.63 22.13 21.57 22.05 18,643,616 +0.42(+1.94%)
Jul 20, 2021 21.15 21.72 20.86 21.63 20,235,043 +0.28(+1.31%)
Jul 19, 2021 21.46 21.61 21.14 21.35 26,132,452 -0.72(-3.26%)
Jul 16, 2021 22.66 22.66 22.06 22.07 22,619,917 -0.47(-2.09%)
Jul 15, 2021 22.67 22.92 22.34 22.54 17,295,417 -0.12(-0.53%)
Jul 14, 2021 22.77 22.94 22.52 22.66 20,483,144 +0.26(+1.16%)
Jul 13, 2021 22.29 22.50 22.18 22.40 13,554,839 +0.08(+0.36%)
Jul 12, 2021 22.12 22.44 22.00 22.32 16,920,086 -0.10(-0.45%)
Jul 09, 2021 22.10 22.60 21.90 22.42 16,302,281 +0.66(+3.03%)
Jul 08, 2021 21.38 21.88 21.18 21.76 24,260,999 -0.17(-0.78%)
Jul 07, 2021 22.06 22.29 21.75 21.93 25,089,208 -0.03(-0.14%)
Jul 06, 2021 22.15 22.25 21.75 21.96 26,079,540 -0.52(-2.31%)
Jul 02, 2021 22.46 22.55 22.13 22.48 20,370,793 +0.37(+1.67%)
Jul 01, 2021 22.86 22.88 22.01 22.11 26,175,373 -0.70(-3.07%)
Jun 30, 2021 22.67 22.93 22.40 22.81 23,641,732 +0.01(+0.04%)
Jun 29, 2021 22.56 22.95 22.55 22.80 20,720,920 +0.37(+1.65%)
Jun 28, 2021 22.87 22.90 22.33 22.43 26,978,049 -0.25(-1.10%)
Jun 25, 2021 22.92 23.17 22.67 22.68 32,446,569 +0.04(+0.18%)
Jun 24, 2021 22.51 22.86 22.33 22.64 26,014,925 -0.16(-0.70%)
Jun 23, 2021 22.77 23.12 22.71 22.80 31,700,061 +0.29(+1.29%)
Jun 22, 2021 22.08 22.52 22.01 22.51 25,061,832 +0.51(+2.32%)
Jun 21, 2021 21.42 22.08 21.42 22.00 25,854,024 +0.49(+2.28%)
Jun 18, 2021 21.45 21.58 21.19 21.51 30,869,918 +0.43(+2.04%)
Jun 17, 2021 21.57 21.62 20.88 21.08 32,691,822 -0.41(-1.91%)
Jun 16, 2021 21.83 21.86 21.29 21.49 32,531,034 -0.65(-2.94%)
Jun 15, 2021 22.31 22.40 21.88 22.14 30,966,060 -0.39(-1.73%)
Jun 14, 2021 22.56 22.73 22.27 22.53 25,955,349 +0.13(+0.58%)
Jun 11, 2021 22.38 22.48 22.14 22.40 22,649,697 +0.17(+0.76%)
Jun 10, 2021 22.13 22.37 22.00 22.23 34,419,517 +0.08(+0.36%)
Jun 09, 2021 21.95 22.39 21.85 22.15 31,165,611 +0.27(+1.23%)
Jun 08, 2021 22.20 22.26 21.79 21.88 26,469,799 -0.40(-1.80%)
Jun 07, 2021 22.09 22.36 22.08 22.28 27,500,975 -0.17(-0.76%)
Jun 04, 2021 22.68 22.68 22.25 22.45 20,679,066 +0.05(+0.22%)
Jun 03, 2021 22.39 22.49 22.01 22.40 25,924,637 -0.27(-1.19%)
Jun 02, 2021 22.04 22.83 21.98 22.67 43,407,884 +0.47(+2.12%)
Jun 01, 2021 22.75 22.80 22.06 22.20 41,510,243 +0.68(+3.16%)
May 28, 2021 21.08 21.67 20.95 21.52 39,094,426 +0.38(+1.80%)
May 27, 2021 21.03 21.29 20.94 21.14 41,706,125 +0.44(+2.13%)
May 26, 2021 20.02 20.82 20.00 20.70 34,035,538 +0.56(+2.78%)
May 25, 2021 20.88 20.88 20.05 20.14 39,799,023 -0.47(-2.28%)
May 24, 2021 20.33 20.73 20.23 20.61 24,305,194 +0.16(+0.78%)
May 21, 2021 21.00 21.08 20.31 20.45 35,357,552 -0.62(-2.94%)
May 20, 2021 21.17 21.21 20.85 21.07 29,084,627 -0.04(-0.19%)
May 19, 2021 21.21 21.40 20.77 21.11 48,592,043 -0.79(-3.61%)
May 18, 2021 21.76 22.04 21.62 21.90 40,712,770 +0.31(+1.44%)
May 17, 2021 21.02 21.67 21.01 21.59 37,270,925 +0.56(+2.66%)
May 14, 2021 21.09 21.28 20.80 21.03 29,950,895 -0.24(-1.13%)
May 13, 2021 21.17 21.75 21.01 21.27 38,789,238 -0.40(-1.85%)
May 12, 2021 22.40 22.59 21.56 21.67 34,740,506 -1.04(-4.58%)
May 11, 2021 21.87 22.75 21.81 22.71 42,718,895 +0.66(+2.99%)
May 10, 2021 22.97 23.01 22.01 22.05 42,766,248 -0.03(-0.14%)
May 07, 2021 22.03 22.20 21.81 22.08 34,101,569 +0.23(+1.05%)
May 06, 2021 21.13 21.90 21.00 21.85 40,995,141 +1.12(+5.40%)
May 05, 2021 20.93 21.00 20.62 20.73 26,579,823 +0.35(+1.72%)
May 04, 2021 20.00 20.53 19.97 20.38 28,747,757 +0.29(+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.