Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.06 14.07 13.85 13.96 30,494,654 -0.18(-1.29%)
Aug 30, 2021 14.20 14.26 14.04 14.14 21,546,694 -0.09(-0.62%)
Aug 27, 2021 13.89 14.24 13.88 14.23 20,888,042 +0.49(+3.57%)
Aug 26, 2021 13.78 13.97 13.68 13.74 20,115,478 -0.23(-1.62%)
Aug 25, 2021 13.81 14.00 13.70 13.96 24,131,428 +0.12(+0.85%)
Aug 24, 2021 13.69 14.05 13.63 13.85 57,428,784 +0.74(+5.64%)
Aug 23, 2021 13.25 13.29 13.09 13.11 39,306,148 -0.23(-1.76%)
Aug 20, 2021 13.21 13.41 13.15 13.34 41,339,852 +0.12(+0.94%)
Aug 19, 2021 13.42 13.48 13.17 13.22 77,895,112 -0.91(-6.47%)
Aug 18, 2021 14.50 14.60 14.12 14.13 53,342,868 -0.75(-5.02%)
Aug 17, 2021 15.15 15.17 14.66 14.88 35,265,580 -0.22(-1.45%)
Aug 16, 2021 14.94 15.16 14.77 15.10 28,054,806 -0.01(-0.05%)
Aug 13, 2021 15.26 15.28 15.03 15.10 21,754,136 -0.18(-1.15%)
Aug 12, 2021 15.37 15.43 15.25 15.28 23,173,120 -0.11(-0.71%)
Aug 11, 2021 15.52 15.61 15.32 15.39 19,125,282 -0.10(-0.61%)
Aug 10, 2021 15.27 15.63 15.26 15.49 24,051,954 +0.23(+1.54%)
Aug 09, 2021 15.13 15.33 14.96 15.25 23,132,864 -0.07(-0.48%)
Aug 06, 2021 15.52 15.55 15.30 15.32 31,029,836 -0.03(-0.19%)
Aug 05, 2021 15.57 15.64 15.29 15.35 45,819,628 -0.52(-3.27%)
Aug 04, 2021 15.89 16.02 15.72 15.87 42,136,664 -0.04(-0.23%)
Aug 03, 2021 15.48 15.93 15.31 15.91 48,624,624 +0.39(+2.50%)
Aug 02, 2021 15.74 15.92 15.51 15.52 35,492,964 +0.14(+0.90%)
Jul 30, 2021 16.15 16.19 15.35 15.38 56,993,920 -1.35(-8.09%)
Jul 29, 2021 16.87 16.94 16.60 16.74 41,696,640 -0.05(-0.30%)
Jul 28, 2021 16.43 16.85 16.40 16.79 32,590,648 +0.56(+3.47%)
Jul 27, 2021 16.29 16.40 16.12 16.22 25,581,496 -0.27(-1.64%)
Jul 26, 2021 16.20 16.55 16.18 16.50 23,128,372 +0.43(+2.69%)
Jul 23, 2021 16.21 16.22 15.92 16.06 26,151,426 +0.01(+0.05%)
Jul 22, 2021 16.08 16.14 15.84 16.06 18,672,432 -0.08(-0.50%)
Jul 21, 2021 15.83 16.20 15.79 16.14 25,475,710 +0.31(+1.94%)
Jul 20, 2021 15.48 15.90 15.27 15.83 27,650,330 +0.21(+1.31%)
Jul 19, 2021 15.70 15.81 15.47 15.62 35,708,888 -0.53(-3.26%)
Jul 16, 2021 16.58 16.58 16.14 16.15 30,909,156 -0.34(-2.08%)
Jul 15, 2021 16.59 16.77 16.35 16.50 23,633,452 -0.09(-0.53%)
Jul 14, 2021 16.66 16.79 16.48 16.58 27,989,348 +0.19(+1.16%)
Jul 13, 2021 16.31 16.47 16.23 16.39 18,522,112 +0.06(+0.36%)
Jul 12, 2021 16.19 16.42 16.10 16.33 23,120,580 -0.07(-0.45%)
Jul 09, 2021 16.17 16.54 16.03 16.41 22,276,376 +0.48(+3.03%)
Jul 08, 2021 15.65 16.01 15.50 15.92 33,151,628 -0.12(-0.78%)
Jul 07, 2021 16.14 16.31 15.92 16.05 34,283,340 -0.02(-0.14%)
Jul 06, 2021 16.21 16.28 15.92 16.07 35,636,584 -0.38(-2.31%)
Jul 02, 2021 16.44 16.50 16.20 16.45 27,835,824 +0.27(+1.67%)
Jul 01, 2021 16.73 16.74 16.11 16.18 35,767,536 -0.51(-3.07%)
Jun 30, 2021 16.59 16.78 16.39 16.69 32,305,424 +0.01(+0.04%)
Jun 29, 2021 16.51 16.80 16.50 16.69 28,314,258 +0.27(+1.65%)
Jun 28, 2021 16.74 16.76 16.34 16.41 36,864,360 -0.18(-1.10%)
Jun 25, 2021 16.77 16.96 16.59 16.60 44,336,860 +0.03(+0.18%)
Jun 24, 2021 16.47 16.73 16.34 16.57 35,548,292 +0.20(+1.24%)
Jun 23, 2021 16.34 16.59 16.30 16.37 44,164,364 +0.21(+1.29%)
Jun 22, 2021 15.85 16.16 15.80 16.16 34,916,020 +0.37(+2.32%)
Jun 21, 2021 15.37 15.85 15.37 15.79 36,019,696 +0.35(+2.28%)
Jun 18, 2021 15.40 15.49 15.21 15.44 43,007,816 +0.31(+2.04%)
Jun 17, 2021 15.48 15.52 14.99 15.13 45,546,080 -0.29(-1.91%)
Jun 16, 2021 15.67 15.69 15.28 15.43 45,322,072 -0.47(-2.94%)
Jun 15, 2021 16.01 16.08 15.70 15.89 43,141,760 -0.28(-1.73%)
Jun 14, 2021 16.19 16.32 15.98 16.17 36,160,860 +0.09(+0.58%)
Jun 11, 2021 16.06 16.13 15.89 16.08 31,555,442 +0.12(+0.77%)
Jun 10, 2021 15.88 16.06 15.79 15.96 47,953,096 +0.06(+0.36%)
Jun 09, 2021 15.76 16.07 15.68 15.90 43,419,772 +0.19(+1.23%)
Jun 08, 2021 15.93 15.98 15.64 15.70 36,877,592 -0.29(-1.80%)
Jun 07, 2021 15.86 16.05 15.85 15.99 38,314,220 -0.12(-0.76%)
Jun 04, 2021 16.28 16.28 15.97 16.11 28,809,970 +0.04(+0.22%)
Jun 03, 2021 16.07 16.14 15.80 16.08 36,118,072 -0.19(-1.19%)
Jun 02, 2021 15.82 16.39 15.77 16.27 60,475,644 +0.34(+2.12%)
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.