Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.29 17.44 16.82 16.90 43,742,104 -0.79(-4.46%)
Apr 29, 2021 17.67 17.74 17.37 17.69 38,131,388 +0.08(+0.48%)
Apr 28, 2021 17.05 17.64 17.01 17.61 38,603,676 +0.55(+3.25%)
Apr 27, 2021 16.87 17.10 16.74 17.05 35,306,868 +0.29(+1.75%)
Apr 26, 2021 16.82 16.92 16.66 16.76 29,442,154 +0.24(+1.47%)
Apr 23, 2021 16.49 16.58 16.35 16.52 20,024,702 +0.18(+1.08%)
Apr 22, 2021 16.33 16.39 15.96 16.34 35,832,012 +0.03(+0.15%)
Apr 21, 2021 16.04 16.40 15.79 16.32 24,484,970 +0.22(+1.36%)
Apr 20, 2021 16.33 16.33 16.00 16.10 29,902,394 -0.23(-1.39%)
Apr 19, 2021 16.38 16.57 16.30 16.32 33,073,184 -0.08(-0.51%)
Apr 16, 2021 16.14 16.41 15.97 16.41 32,954,206 +0.19(+1.19%)
Apr 15, 2021 16.26 16.30 16.05 16.21 30,654,308 +0.33(+2.06%)
Apr 14, 2021 15.29 16.00 15.29 15.89 30,065,628 +0.60(+3.96%)
Apr 13, 2021 15.19 15.41 15.09 15.28 20,122,204 +0.08(+0.55%)
Apr 12, 2021 15.42 15.45 15.16 15.20 23,585,600 -0.11(-0.71%)
Apr 09, 2021 15.57 15.67 15.28 15.31 23,343,524 -0.51(-3.24%)
Apr 08, 2021 15.83 15.95 15.65 15.82 29,245,248 +0.15(+0.97%)
Apr 07, 2021 15.47 15.83 15.47 15.67 35,167,496 +0.29(+1.86%)
Apr 06, 2021 15.39 15.63 15.35 15.38 26,661,524 +0.03(+0.16%)
Apr 05, 2021 14.97 15.42 14.95 15.36 45,593,276 +0.97(+6.78%)
Apr 01, 2021 14.61 14.71 14.22 14.38 24,772,374 -0.22(-1.50%)
Mar 31, 2021 14.29 14.65 14.28 14.60 31,045,412 +0.30(+2.11%)
Mar 30, 2021 14.26 14.30 14.06 14.30 23,925,872 +0.05(+0.35%)
Mar 29, 2021 14.11 14.33 14.06 14.25 26,932,052 +0.18(+1.31%)
Mar 26, 2021 14.06 14.13 13.68 14.06 37,405,488 +0.34(+2.45%)
Mar 25, 2021 13.88 13.92 13.48 13.73 38,213,464 -0.29(-2.10%)
Mar 24, 2021 14.15 14.36 13.95 14.02 31,510,232 +0.09(+0.66%)
Mar 23, 2021 14.28 14.37 13.89 13.93 45,478,892 -0.36(-2.53%)
Mar 22, 2021 14.11 14.35 13.95 14.29 30,534,646 -0.20(-1.39%)
Mar 19, 2021 14.46 14.57 14.21 14.49 35,645,020 -0.03(-0.17%)
Mar 18, 2021 14.62 15.00 14.45 14.52 26,172,290 -0.24(-1.59%)
Mar 17, 2021 14.37 14.82 14.31 14.75 25,620,616 +0.31(+2.15%)
Mar 16, 2021 14.72 14.75 14.38 14.44 21,231,382 -0.04(-0.29%)
Mar 15, 2021 14.51 14.53 14.30 14.48 24,806,008 -0.32(-2.16%)
Mar 12, 2021 14.82 14.91 14.61 14.80 31,424,896 -0.34(-2.22%)
Mar 11, 2021 14.84 15.24 14.84 15.14 36,107,216 +0.67(+4.65%)
Mar 10, 2021 14.18 14.53 14.05 14.47 53,776,340 +0.18(+1.23%)
Mar 09, 2021 14.11 14.45 13.77 14.29 44,780,040 -0.18(-1.22%)
Mar 08, 2021 14.75 15.00 14.41 14.47 56,410,416 -0.44(-2.93%)
Mar 05, 2021 14.38 14.91 14.37 14.90 48,796,160 +0.71(+5.02%)
Mar 04, 2021 14.64 14.79 13.98 14.19 46,035,600 -0.31(-2.12%)
Mar 03, 2021 14.32 14.69 14.10 14.50 52,333,036 -0.06(-0.39%)
Mar 02, 2021 14.00 14.67 13.98 14.56 45,477,256 +0.34(+2.40%)
Mar 01, 2021 14.08 14.41 13.92 14.22 42,894,212 +0.51(+3.73%)
Feb 26, 2021 14.29 14.29 13.66 13.70 37,074,992 -0.41(-2.87%)
Feb 25, 2021 14.69 14.75 13.97 14.11 39,010,268 -0.53(-3.60%)
Feb 24, 2021 14.39 14.72 14.32 14.64 25,084,010 +0.12(+0.84%)
Feb 23, 2021 14.21 14.56 13.82 14.52 40,245,208 +0.30(+2.11%)
Feb 22, 2021 13.96 14.66 13.86 14.22 53,053,708 -0.56(-3.79%)
Feb 19, 2021 14.66 14.98 14.65 14.77 37,011,980 +0.19(+1.33%)
Feb 18, 2021 14.60 14.67 14.34 14.58 29,182,654 +0.09(+0.62%)
Feb 17, 2021 14.60 14.73 14.31 14.49 36,878,544 -0.13(-0.89%)
Feb 16, 2021 14.47 14.66 14.43 14.62 21,597,348 +0.43(+3.03%)
Feb 12, 2021 13.96 14.28 13.89 14.19 12,949,229 +0.11(+0.75%)
Feb 11, 2021 14.34 14.39 14.03 14.09 21,296,322 -0.23(-1.59%)
Feb 10, 2021 14.35 14.43 14.19 14.31 34,325,584 +0.01(+0.06%)
Feb 09, 2021 13.97 14.31 13.84 14.30 31,633,694 -0.01(-0.06%)
Feb 08, 2021 14.07 14.49 14.06 14.31 46,169,528 +0.32(+2.26%)
Feb 05, 2021 13.57 14.04 13.55 14.00 29,249,250 +0.62(+4.61%)
Feb 04, 2021 13.66 13.70 13.32 13.38 38,914,972 -0.32(-2.31%)
Feb 03, 2021 13.55 14.04 13.51 13.70 47,171,648 +0.41(+3.11%)
Feb 02, 2021 13.57 13.59 13.24 13.28 39,076,748 -0.29(-2.15%)
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.