Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.56 10.73 10.47 10.58 27,303,792 +0.17(+1.63%)
Sep 29, 2020 10.47 10.71 10.40 10.41 28,434,584 -0.08(-0.76%)
Sep 28, 2020 10.88 10.92 10.45 10.49 37,726,820 -0.25(-2.33%)
Sep 25, 2020 10.49 10.76 10.49 10.74 45,987,900 +0.04(+0.37%)
Sep 24, 2020 10.65 10.86 10.55 10.70 73,935,040 +0.05(+0.47%)
Sep 23, 2020 10.39 10.73 10.39 10.65 84,017,000 +0.01(+0.09%)
Sep 22, 2020 10.78 10.79 10.48 10.64 29,537,760 -0.49(-4.40%)
Sep 21, 2020 11.26 11.31 10.87 11.13 41,529,960 -0.38(-3.30%)
Sep 18, 2020 11.80 11.97 11.51 11.51 46,196,300 -0.37(-3.11%)
Sep 17, 2020 11.40 11.94 11.39 11.88 34,156,592 +0.29(+2.50%)
Sep 16, 2020 11.77 11.82 11.53 11.59 21,365,600 -0.25(-2.11%)
Sep 15, 2020 11.92 12.08 11.77 11.84 44,033,836 +0.09(+0.77%)
Sep 14, 2020 11.87 11.87 11.60 11.75 32,206,948 +0.08(+0.69%)
Sep 11, 2020 11.49 11.73 11.44 11.67 45,763,700 +0.59(+5.32%)
Sep 10, 2020 11.33 11.41 11.01 11.08 21,175,212 -0.24(-2.12%)
Sep 09, 2020 11.36 11.40 11.22 11.32 25,713,492 +0.28(+2.54%)
Sep 08, 2020 11.03 11.21 10.94 11.04 25,423,944 -0.34(-2.99%)
Sep 04, 2020 11.33 11.44 11.08 11.38 20,092,400 +0.14(+1.25%)
Sep 03, 2020 11.27 11.47 11.10 11.24 27,027,976 -0.19(-1.66%)
Sep 02, 2020 11.55 11.55 11.27 11.43 25,120,472 -0.07(-0.61%)
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.