Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.15 -0.48 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.07 22.12 20.97 21.02 41,709,248 -1.85(-8.09%)
Jul 29, 2021 23.05 23.14 22.68 22.87 30,514,404 -0.07(-0.31%)
Jul 28, 2021 22.45 23.03 22.41 22.94 23,850,464 +0.77(+3.47%)
Jul 27, 2021 22.26 22.41 22.03 22.17 18,721,032 -0.37(-1.64%)
Jul 26, 2021 22.14 22.61 22.11 22.54 16,925,788 +0.59(+2.69%)
Jul 23, 2021 22.15 22.17 21.75 21.95 19,138,118 +0.01(+0.05%)
Jul 22, 2021 21.97 22.06 21.64 21.94 13,664,845 -0.11(-0.50%)
Jul 21, 2021 21.63 22.13 21.57 22.05 18,643,616 +0.42(+1.94%)
Jul 20, 2021 21.15 21.72 20.86 21.63 20,235,044 +0.28(+1.31%)
Jul 19, 2021 21.46 21.61 21.14 21.35 26,132,452 -0.72(-3.26%)
Jul 16, 2021 22.66 22.66 22.06 22.07 22,619,916 -0.47(-2.09%)
Jul 15, 2021 22.67 22.91 22.34 22.54 17,295,416 -0.12(-0.53%)
Jul 14, 2021 22.77 22.94 22.52 22.66 20,483,144 +0.26(+1.16%)
Jul 13, 2021 22.29 22.50 22.18 22.40 13,554,839 +0.08(+0.36%)
Jul 12, 2021 22.12 22.44 22.00 22.32 16,920,086 -0.10(-0.45%)
Jul 09, 2021 22.10 22.60 21.90 22.42 16,302,281 +0.66(+3.03%)
Jul 08, 2021 21.38 21.88 21.18 21.76 24,261,000 -0.17(-0.78%)
Jul 07, 2021 22.06 22.29 21.75 21.93 25,089,208 -0.03(-0.14%)
Jul 06, 2021 22.15 22.25 21.75 21.96 26,079,540 -0.52(-2.31%)
Jul 02, 2021 22.46 22.55 22.13 22.48 20,370,792 +0.37(+1.67%)
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.