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 (%)
Mar 31, 2021 12.15 12.46 12.14 12.42 36,509,684 +0.26(+2.12%)
Mar 30, 2021 12.12 12.16 11.96 12.16 28,137,044 +0.04(+0.35%)
Mar 29, 2021 11.99 12.19 11.95 12.12 31,672,338 +0.16(+1.31%)
Mar 26, 2021 11.96 12.02 11.63 11.96 43,989,196 +0.29(+2.45%)
Mar 25, 2021 11.80 11.84 11.47 11.67 44,939,380 -0.25(-2.10%)
Mar 24, 2021 12.03 12.21 11.87 11.92 37,056,320 +0.08(+0.66%)
Mar 23, 2021 12.14 12.22 11.81 11.84 53,483,588 -0.31(-2.53%)
Mar 22, 2021 12.00 12.20 11.86 12.15 35,909,024 -0.17(-1.39%)
Mar 19, 2021 12.29 12.39 12.08 12.32 41,918,868 -0.02(-0.17%)
Mar 18, 2021 12.43 12.76 12.29 12.34 30,778,850 -0.20(-1.59%)
Mar 17, 2021 12.22 12.60 12.17 12.54 30,130,078 +0.26(+2.15%)
Mar 16, 2021 12.52 12.54 12.23 12.28 24,968,298 -0.04(-0.29%)
Mar 15, 2021 12.34 12.36 12.16 12.32 29,172,092 -0.27(-2.16%)
Mar 12, 2021 12.60 12.68 12.43 12.59 36,955,964 -0.29(-2.22%)
Mar 11, 2021 12.62 12.96 12.62 12.87 42,462,416 +0.57(+4.65%)
Mar 10, 2021 12.06 12.36 11.94 12.30 63,241,464 +0.15(+1.23%)
Mar 09, 2021 12.00 12.29 11.71 12.15 52,661,736 -0.15(-1.22%)
Mar 08, 2021 12.54 12.75 12.25 12.30 66,339,160 -0.37(-2.93%)
Mar 05, 2021 12.23 12.68 12.22 12.67 57,384,728 +0.72(+6.02%)
Mar 04, 2021 12.33 12.46 11.78 11.95 54,651,632 -0.26(-2.13%)
Mar 03, 2021 12.06 12.38 11.88 12.21 62,127,704 -0.05(-0.39%)
Mar 02, 2021 11.80 12.36 11.78 12.26 53,988,792 +0.29(+2.40%)
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.