Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.15 -0.48 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.21 19.22 18.93 19.07 22,316,576 -0.25(-1.29%)
Aug 30, 2021 19.40 19.49 19.18 19.32 15,768,286 -0.12(-0.62%)
Aug 27, 2021 18.98 19.46 18.97 19.44 15,286,272 +0.67(+3.57%)
Aug 26, 2021 18.83 19.09 18.70 18.77 14,720,894 -0.31(-1.62%)
Aug 25, 2021 18.87 19.13 18.72 19.08 17,659,844 +0.16(+0.85%)
Aug 24, 2021 18.70 19.20 18.63 18.92 42,027,492 +1.01(+5.64%)
Aug 23, 2021 18.10 18.16 17.89 17.91 28,764,996 -0.32(-1.76%)
Aug 20, 2021 18.05 18.33 17.96 18.23 30,253,300 +0.17(+0.94%)
Aug 19, 2021 18.34 18.42 18.00 18.06 57,005,144 -1.25(-6.47%)
Aug 18, 2021 19.81 19.95 19.30 19.31 39,037,340 -1.02(-5.02%)
Aug 17, 2021 20.70 20.73 20.03 20.33 25,808,032 -0.30(-1.45%)
Aug 16, 2021 20.42 20.71 20.18 20.63 20,531,048 -0.01(-0.05%)
Aug 13, 2021 20.85 20.88 20.54 20.64 15,920,096 -0.24(-1.15%)
Aug 12, 2021 21.00 21.09 20.84 20.88 16,958,536 -0.15(-0.71%)
Aug 11, 2021 21.21 21.33 20.94 21.03 13,996,250 -0.13(-0.61%)
Aug 10, 2021 20.87 21.36 20.86 21.16 17,601,684 +0.32(+1.54%)
Aug 09, 2021 20.67 20.95 20.44 20.84 16,929,076 -0.10(-0.48%)
Aug 06, 2021 21.21 21.25 20.91 20.94 22,708,232 -0.04(-0.19%)
Aug 05, 2021 21.28 21.37 20.90 20.98 33,531,688 -0.71(-3.27%)
Aug 04, 2021 21.71 21.89 21.48 21.69 30,836,424 -0.05(-0.23%)
Aug 03, 2021 21.15 21.77 20.92 21.74 35,584,436 +0.53(+2.50%)
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.