Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.51 16.70 16.31 16.61 32,461,212 +0.01(+0.04%)
Jun 29, 2021 16.43 16.71 16.42 16.61 28,450,800 +0.27(+1.65%)
Jun 28, 2021 16.66 16.68 16.26 16.34 37,042,132 -0.18(-1.10%)
Jun 25, 2021 16.69 16.88 16.51 16.52 44,550,668 +0.03(+0.18%)
Jun 24, 2021 16.39 16.65 16.26 16.49 35,719,716 +0.20(+1.23%)
Jun 23, 2021 16.27 16.52 16.22 16.29 44,374,228 +0.21(+1.29%)
Jun 22, 2021 15.77 16.09 15.72 16.08 35,081,936 +0.36(+2.32%)
Jun 21, 2021 15.30 15.77 15.30 15.72 36,190,860 +0.35(+2.28%)
Jun 18, 2021 15.32 15.42 15.14 15.37 43,212,184 +0.31(+2.04%)
Jun 17, 2021 15.41 15.44 14.92 15.06 45,762,512 -0.29(-1.91%)
Jun 16, 2021 15.59 15.62 15.21 15.35 45,537,440 -0.46(-2.94%)
Jun 15, 2021 15.94 16.00 15.63 15.82 43,346,764 -0.28(-1.73%)
Jun 14, 2021 16.12 16.24 15.91 16.09 36,332,692 +0.09(+0.58%)
Jun 11, 2021 15.99 16.06 15.82 16.00 31,705,390 +0.12(+0.76%)
Jun 10, 2021 15.81 15.98 15.72 15.88 48,180,964 +0.06(+0.36%)
Jun 09, 2021 15.68 16.00 15.61 15.82 43,626,100 +0.19(+1.23%)
Jun 08, 2021 15.86 15.91 15.57 15.63 37,052,832 -0.29(-1.80%)
Jun 07, 2021 15.78 15.97 15.78 15.92 38,496,288 -0.12(-0.76%)
Jun 04, 2021 16.20 16.21 15.90 16.04 28,946,872 +0.04(+0.22%)
Jun 03, 2021 15.99 16.07 15.72 16.00 36,289,700 -0.19(-1.19%)
Jun 02, 2021 15.74 16.31 15.70 16.20 60,763,020 +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.