Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.33%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.51 11.51 11.51 28,302,730 -0.13(-1.12%)
Dec 30, 2020 11.47 11.65 11.45 11.64 28,302,730 +0.08(+0.65%)
Dec 29, 2020 11.62 11.67 11.43 11.56 30,760,676 +0.08(+0.66%)
Dec 28, 2020 11.60 11.63 11.41 11.49 27,143,822 -0.11(-0.95%)
Dec 24, 2020 11.60 11.62 11.49 11.60 13,165,058 +0.04(+0.36%)
Dec 23, 2020 11.58 11.65 11.51 11.56 22,605,990 +0.02(+0.18%)
Dec 22, 2020 11.52 11.58 11.40 11.54 28,864,166 -0.14(-1.18%)
Dec 21, 2020 11.49 11.76 11.47 11.67 37,713,692 -0.25(-2.13%)
Dec 18, 2020 11.87 11.99 11.82 11.93 37,249,200 +0.10(+0.81%)
Dec 17, 2020 11.84 11.98 11.79 11.83 42,837,376 +0.20(+1.71%)
Dec 16, 2020 11.45 11.65 11.33 11.63 24,413,648 +0.19(+1.62%)
Dec 15, 2020 11.50 11.52 11.37 11.45 23,942,092 +0.14(+1.28%)
Dec 14, 2020 11.50 11.54 11.21 11.30 44,557,840 -0.27(-2.37%)
Dec 11, 2020 11.51 11.62 11.47 11.58 46,499,752 -0.10(-0.82%)
Dec 10, 2020 11.29 11.71 11.26 11.67 61,293,172 +0.62(+5.66%)
Dec 09, 2020 11.19 11.21 10.95 11.05 43,113,916 -0.07(-0.62%)
Dec 08, 2020 11.08 11.30 11.06 11.12 40,804,464 -0.06(-0.55%)
Dec 07, 2020 11.11 11.19 11.06 11.18 61,223,060 +0.16(+1.43%)
Dec 04, 2020 10.82 11.10 10.79 11.02 64,375,788 +0.49(+4.63%)
Dec 03, 2020 10.65 10.80 10.49 10.53 52,359,792 +0.01(+0.06%)
Dec 02, 2020 10.33 10.71 10.19 10.53 73,358,712 -0.21(-1.98%)
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.