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 (%)
Dec 31, 2021 11.32 11.35 11.17 11.30 14,048,110 -0.05(-0.43%)
Dec 30, 2021 11.26 11.44 11.23 11.34 29,649,710 +0.44(+4.07%)
Dec 29, 2021 11.05 11.12 10.89 10.90 20,030,750 -0.06(-0.51%)
Dec 28, 2021 11.09 11.14 10.93 10.96 26,495,558 -0.36(-3.20%)
Dec 27, 2021 11.24 11.37 11.13 11.32 15,908,257 +0.11(+1.01%)
Dec 23, 2021 11.29 11.30 11.21 11.21 21,524,314 -0.17(-1.49%)
Dec 22, 2021 11.12 11.39 11.04 11.38 21,860,778 +0.08(+0.71%)
Dec 21, 2021 11.18 11.31 11.14 11.30 28,131,378 +0.27(+2.48%)
Dec 20, 2021 11.07 11.13 10.95 11.02 25,776,660 -0.26(-2.29%)
Dec 17, 2021 11.32 11.39 11.16 11.28 32,210,306 -0.13(-1.13%)
Dec 16, 2021 11.20 11.47 11.13 11.41 36,588,476 +0.43(+3.89%)
Dec 15, 2021 11.05 11.05 10.75 10.98 29,227,618 -0.02(-0.22%)
Dec 14, 2021 11.20 11.30 10.96 11.01 33,652,096 -0.08(-0.73%)
Dec 13, 2021 11.22 11.28 11.03 11.09 39,086,220 +0.19(+1.78%)
Dec 10, 2021 10.89 10.91 10.77 10.89 18,526,070 +0.02(+0.15%)
Dec 09, 2021 10.85 11.01 10.81 10.88 20,895,636 -0.15(-1.39%)
Dec 08, 2021 10.93 11.09 10.92 11.03 38,401,644 +0.06(+0.51%)
Dec 07, 2021 11.15 11.33 10.91 10.97 69,613,720 +0.19(+1.72%)
Dec 06, 2021 10.38 10.80 10.28 10.79 58,395,668 +0.53(+5.18%)
Dec 03, 2021 10.49 10.62 10.09 10.26 54,418,420 -0.21(-2.00%)
Dec 02, 2021 10.10 10.51 10.07 10.47 55,752,444 +0.60(+6.04%)
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.