Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.62 17.62 16.84 16.90 30,064,600 -0.50(-2.87%)
Feb 25, 2021 18.11 18.19 17.23 17.40 31,633,940 -0.65(-3.60%)
Feb 24, 2021 17.75 18.15 17.66 18.05 20,340,954 +0.15(+0.84%)
Feb 23, 2021 17.52 17.95 17.04 17.90 32,635,368 +0.37(+2.11%)
Feb 22, 2021 17.22 18.08 17.09 17.53 43,021,948 -0.69(-3.79%)
Feb 19, 2021 18.08 18.47 18.06 18.22 30,013,500 +0.24(+1.33%)
Feb 18, 2021 18.00 18.09 17.68 17.98 23,664,598 +0.11(+0.62%)
Feb 17, 2021 18.00 18.17 17.65 17.87 29,905,296 -0.16(-0.89%)
Feb 16, 2021 17.84 18.08 17.79 18.03 17,513,574 +0.53(+3.03%)
Feb 12, 2021 17.21 17.61 17.13 17.50 10,500,700 +0.13(+0.75%)
Feb 11, 2021 17.68 17.75 17.30 17.37 17,269,468 -0.28(-1.59%)
Feb 10, 2021 17.69 17.80 17.50 17.65 27,835,068 +0.01(+0.06%)
Feb 09, 2021 17.23 17.65 17.07 17.64 25,652,178 -0.01(-0.06%)
Feb 08, 2021 17.35 17.87 17.34 17.65 37,439,476 +0.39(+2.26%)
Feb 05, 2021 16.73 17.32 16.71 17.26 23,718,602 +0.76(+4.61%)
Feb 04, 2021 16.85 16.90 16.43 16.50 31,556,662 -0.39(-2.31%)
Feb 03, 2021 16.71 17.31 16.66 16.89 38,252,108 +0.51(+3.11%)
Feb 02, 2021 16.74 16.76 16.33 16.38 31,687,850 -0.36(-2.15%)
Feb 01, 2021 16.47 16.90 16.20 16.74 25,605,966 +0.59(+3.65%)
Jan 29, 2021 16.36 16.51 16.09 16.15 22,826,300 -0.60(-3.58%)
Jan 28, 2021 16.52 16.88 16.23 16.75 27,236,540 +0.24(+1.45%)
Jan 27, 2021 16.72 16.90 16.38 16.51 29,626,136 -0.66(-3.84%)
Jan 26, 2021 17.36 17.50 17.11 17.17 24,581,332 +0.22(+1.30%)
Jan 25, 2021 17.20 17.20 16.70 16.95 16,257,193 -0.26(-1.51%)
Jan 22, 2021 16.92 17.23 16.81 17.21 23,447,500 -0.26(-1.49%)
Jan 21, 2021 17.73 17.75 17.31 17.47 33,202,732 +0.02(+0.11%)
Jan 20, 2021 17.80 17.82 17.18 17.45 21,866,776 -0.16(-0.91%)
Jan 19, 2021 17.64 17.70 17.29 17.61 29,258,900 -0.03(-0.17%)
Jan 15, 2021 18.28 18.29 17.61 17.64 33,742,200 -1.30(-6.86%)
Jan 14, 2021 18.50 18.94 18.41 18.94 25,733,124 +0.79(+4.35%)
Jan 13, 2021 18.45 18.50 18.02 18.15 21,134,442 -0.56(-2.99%)
Jan 12, 2021 18.47 18.82 18.42 18.71 25,175,922 +0.10(+0.54%)
Jan 11, 2021 18.37 18.66 18.29 18.61 36,916,748 -0.31(-1.64%)
Jan 08, 2021 18.88 18.94 18.50 18.92 42,156,400 -0.01(-0.05%)
Jan 07, 2021 18.39 19.00 18.28 18.93 71,377,456 +0.77(+4.24%)
Jan 06, 2021 17.82 18.35 17.69 18.16 38,225,232 +0.47(+2.66%)
Jan 05, 2021 17.15 17.70 17.09 17.69 38,455,608 +0.29(+1.67%)
Jan 04, 2021 17.50 17.70 17.20 17.40 44,854,208 +0.64(+3.82%)
Dec 31, 2020 16.76 16.76 16.76 19,434,098 -0.19(-1.12%)
Dec 30, 2020 16.71 16.97 16.68 16.95 19,434,098 +0.11(+0.65%)
Dec 29, 2020 16.92 17.00 16.64 16.84 21,121,848 +0.11(+0.66%)
Dec 28, 2020 16.90 16.94 16.62 16.73 18,638,332 -0.16(-0.95%)
Dec 24, 2020 16.90 16.92 16.73 16.89 9,039,800 +0.06(+0.36%)
Dec 23, 2020 16.86 16.96 16.76 16.83 15,522,425 +0.03(+0.18%)
Dec 22, 2020 16.77 16.86 16.60 16.80 19,819,448 -0.20(-1.18%)
Dec 21, 2020 16.73 17.13 16.70 17.00 25,896,144 -0.37(-2.13%)
Dec 18, 2020 17.28 17.46 17.21 17.37 25,577,200 +0.14(+0.81%)
Dec 17, 2020 17.24 17.44 17.17 17.23 29,414,328 +0.29(+1.71%)
Dec 16, 2020 16.68 16.97 16.50 16.94 16,763,655 +0.27(+1.62%)
Dec 15, 2020 16.75 16.77 16.56 16.67 16,439,861 +0.21(+1.28%)
Dec 14, 2020 16.75 16.80 16.33 16.46 30,595,684 -0.40(-2.37%)
Dec 11, 2020 16.76 16.92 16.70 16.86 31,929,100 -0.14(-0.82%)
Dec 10, 2020 16.44 17.05 16.40 17.00 42,087,016 +0.91(+5.66%)
Dec 09, 2020 16.29 16.32 15.94 16.09 29,604,212 -0.10(-0.62%)
Dec 08, 2020 16.13 16.45 16.10 16.19 28,018,426 -0.09(-0.55%)
Dec 07, 2020 16.18 16.29 16.11 16.28 42,038,876 +0.23(+1.43%)
Dec 04, 2020 15.76 16.16 15.71 16.05 44,203,700 +0.71(+4.63%)
Dec 03, 2020 15.51 15.73 15.27 15.34 35,952,904 +0.01(+0.07%)
Dec 02, 2020 15.04 15.60 14.84 15.33 50,371,832 -0.31(-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.