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 (%)
Aug 31, 2021 14.05 14.06 13.84 13.95 30,515,196 -0.18(-1.29%)
Aug 30, 2021 14.19 14.25 14.03 14.13 21,561,208 -0.09(-0.62%)
Aug 27, 2021 13.88 14.24 13.87 14.22 20,902,112 +0.49(+3.57%)
Aug 26, 2021 13.77 13.96 13.67 13.73 20,129,028 -0.23(-1.62%)
Aug 25, 2021 13.80 13.99 13.69 13.95 24,147,684 +0.12(+0.85%)
Aug 24, 2021 13.68 14.04 13.62 13.84 57,467,472 +0.74(+5.64%)
Aug 23, 2021 13.24 13.28 13.08 13.10 39,332,624 -0.23(-1.76%)
Aug 20, 2021 13.20 13.41 13.14 13.33 41,367,700 +0.12(+0.94%)
Aug 19, 2021 13.41 13.47 13.16 13.21 77,947,584 -0.91(-6.47%)
Aug 18, 2021 14.49 14.59 14.11 14.12 53,378,804 -0.75(-5.02%)
Aug 17, 2021 15.14 15.16 14.65 14.87 35,289,336 -0.22(-1.45%)
Aug 16, 2021 14.93 15.15 14.76 15.09 28,073,704 -0.01(-0.05%)
Aug 13, 2021 15.25 15.27 15.02 15.09 21,768,790 -0.18(-1.15%)
Aug 12, 2021 15.36 15.42 15.24 15.27 23,188,730 -0.11(-0.71%)
Aug 11, 2021 15.51 15.60 15.31 15.38 19,138,166 -0.10(-0.61%)
Aug 10, 2021 15.26 15.62 15.25 15.47 24,068,156 +0.23(+1.54%)
Aug 09, 2021 15.12 15.32 14.95 15.24 23,148,448 -0.07(-0.48%)
Aug 06, 2021 15.51 15.54 15.29 15.31 31,050,738 -0.03(-0.19%)
Aug 05, 2021 15.56 15.63 15.28 15.34 45,850,496 -0.52(-3.27%)
Aug 04, 2021 15.88 16.01 15.71 15.86 42,165,048 -0.04(-0.23%)
Aug 03, 2021 15.47 15.92 15.30 15.90 48,657,376 +0.39(+2.50%)
Aug 02, 2021 15.73 15.91 15.50 15.51 35,516,872 +0.14(+0.90%)
Jul 30, 2021 16.14 16.18 15.34 15.37 57,032,312 -1.35(-8.09%)
Jul 29, 2021 16.86 16.93 16.59 16.73 41,724,728 -0.05(-0.31%)
Jul 28, 2021 16.42 16.84 16.39 16.78 32,612,602 +0.56(+3.47%)
Jul 27, 2021 16.28 16.39 16.11 16.21 25,598,728 -0.27(-1.64%)
Jul 26, 2021 16.19 16.54 16.17 16.48 23,143,952 +0.43(+2.69%)
Jul 23, 2021 16.20 16.21 15.91 16.05 26,169,042 +0.01(+0.05%)
Jul 22, 2021 16.07 16.13 15.83 16.05 18,685,010 -0.08(-0.50%)
Jul 21, 2021 15.82 16.18 15.77 16.13 25,492,872 +0.31(+1.94%)
Jul 20, 2021 15.47 15.88 15.26 15.82 27,668,956 +0.20(+1.31%)
Jul 19, 2021 15.69 15.80 15.46 15.61 35,732,940 -0.53(-3.26%)
Jul 16, 2021 16.57 16.57 16.13 16.14 30,929,976 -0.34(-2.09%)
Jul 15, 2021 16.58 16.76 16.34 16.48 23,649,372 -0.09(-0.53%)
Jul 14, 2021 16.65 16.78 16.47 16.57 28,008,202 +0.19(+1.16%)
Jul 13, 2021 16.30 16.45 16.22 16.38 18,534,590 +0.06(+0.36%)
Jul 12, 2021 16.18 16.41 16.09 16.32 23,136,154 -0.07(-0.45%)
Jul 09, 2021 16.16 16.53 16.02 16.40 22,291,382 +0.48(+3.03%)
Jul 08, 2021 15.64 16.00 15.49 15.91 33,173,960 -0.12(-0.78%)
Jul 07, 2021 16.13 16.30 15.91 16.04 34,306,432 -0.02(-0.14%)
Jul 06, 2021 16.20 16.27 15.91 16.06 35,660,592 -0.38(-2.31%)
Jul 02, 2021 16.43 16.49 16.18 16.44 27,854,574 +0.27(+1.67%)
Jul 01, 2021 16.72 16.73 16.10 16.17 35,791,628 -0.51(-3.07%)
Jun 30, 2021 16.58 16.77 16.38 16.68 32,327,186 +0.01(+0.04%)
Jun 29, 2021 16.50 16.78 16.49 16.67 28,333,332 +0.27(+1.65%)
Jun 28, 2021 16.73 16.75 16.33 16.40 36,889,192 -0.18(-1.10%)
Jun 25, 2021 16.76 16.95 16.58 16.59 44,366,724 +0.03(+0.18%)
Jun 24, 2021 16.46 16.71 16.33 16.56 35,572,236 +0.20(+1.24%)
Jun 23, 2021 16.33 16.58 16.29 16.35 44,194,116 +0.21(+1.29%)
Jun 22, 2021 15.84 16.15 15.79 16.15 34,939,540 +0.37(+2.32%)
Jun 21, 2021 15.36 15.84 15.36 15.78 36,043,960 +0.35(+2.28%)
Jun 18, 2021 15.39 15.48 15.20 15.43 43,036,788 +0.31(+2.04%)
Jun 17, 2021 15.47 15.51 14.98 15.12 45,576,764 -0.29(-1.91%)
Jun 16, 2021 15.66 15.68 15.27 15.41 45,352,604 -0.47(-2.94%)
Jun 15, 2021 16.00 16.07 15.69 15.88 43,170,824 -0.28(-1.73%)
Jun 14, 2021 16.18 16.30 15.97 16.16 36,185,220 +0.09(+0.58%)
Jun 11, 2021 16.05 16.12 15.88 16.07 31,576,700 +0.12(+0.76%)
Jun 10, 2021 15.87 16.05 15.78 15.95 47,985,400 +0.06(+0.36%)
Jun 09, 2021 15.74 16.06 15.67 15.89 43,449,024 +0.19(+1.23%)
Jun 08, 2021 15.92 15.97 15.63 15.69 36,902,436 -0.29(-1.80%)
Jun 07, 2021 15.85 16.04 15.84 15.98 38,340,032 -0.12(-0.76%)
Jun 04, 2021 16.27 16.27 15.96 16.10 28,829,378 +0.04(+0.22%)
Jun 03, 2021 16.06 16.13 15.79 16.07 36,142,404 -0.19(-1.19%)
Jun 02, 2021 15.81 16.38 15.76 16.26 60,516,384 +0.34(+2.12%)
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.