Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.70 14.83 14.30 14.37 51,441,112 -0.67(-4.46%)
Apr 29, 2021 15.02 15.09 14.77 15.04 44,842,860 +0.07(+0.48%)
Apr 28, 2021 14.49 15.00 14.47 14.97 45,398,272 +0.47(+3.25%)
Apr 27, 2021 14.34 14.54 14.23 14.50 41,521,196 +0.25(+1.75%)
Apr 26, 2021 14.30 14.39 14.17 14.25 34,624,240 +0.21(+1.48%)
Apr 23, 2021 14.02 14.10 13.90 14.04 23,549,232 +0.15(+1.08%)
Apr 22, 2021 13.89 13.94 13.57 13.89 42,138,772 +0.02(+0.15%)
Apr 21, 2021 13.64 13.94 13.42 13.87 28,794,548 +0.19(+1.36%)
Apr 20, 2021 13.89 13.89 13.61 13.69 35,165,488 -0.19(-1.39%)
Apr 19, 2021 13.93 14.09 13.86 13.88 38,894,368 -0.07(-0.51%)
Apr 16, 2021 13.72 13.95 13.58 13.95 38,754,448 +0.16(+1.19%)
Apr 15, 2021 13.82 13.86 13.65 13.79 36,049,744 +0.28(+2.06%)
Apr 14, 2021 13.00 13.61 13.00 13.51 35,357,452 +0.51(+3.96%)
Apr 13, 2021 12.92 13.10 12.83 12.99 23,663,894 +0.07(+0.55%)
Apr 12, 2021 13.11 13.14 12.89 12.92 27,736,880 -0.09(-0.71%)
Apr 09, 2021 13.24 13.32 12.99 13.02 27,452,198 -0.44(-3.24%)
Apr 08, 2021 13.46 13.56 13.31 13.45 34,392,676 +0.13(+0.97%)
Apr 07, 2021 13.16 13.46 13.15 13.32 41,357,292 +0.24(+1.86%)
Apr 06, 2021 13.09 13.29 13.05 13.08 31,354,194 +0.02(+0.16%)
Apr 05, 2021 12.73 13.12 12.71 13.06 53,618,104 +0.83(+6.78%)
Apr 01, 2021 12.42 12.51 12.09 12.23 29,132,536 -0.19(-1.50%)
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%)
Mar 01, 2021 11.86 12.14 11.72 11.97 50,922,304 +0.43(+3.73%)
Feb 26, 2021 12.04 12.04 11.50 11.54 44,013,960 -0.34(-2.87%)
Feb 25, 2021 12.37 12.43 11.77 11.89 46,311,440 -0.44(-3.60%)
Feb 24, 2021 12.12 12.40 12.06 12.33 29,778,740 +0.10(+0.84%)
Feb 23, 2021 11.97 12.26 11.64 12.23 47,777,512 +0.25(+2.11%)
Feb 22, 2021 11.76 12.35 11.67 11.97 62,983,252 -0.47(-3.79%)
Feb 19, 2021 12.35 12.61 12.34 12.45 43,939,152 +0.16(+1.33%)
Feb 18, 2021 12.30 12.36 12.08 12.28 34,644,488 +0.08(+0.62%)
Feb 17, 2021 12.30 12.41 12.06 12.21 43,780,744 -0.11(-0.89%)
Feb 16, 2021 12.19 12.35 12.15 12.32 25,639,514 +0.36(+3.03%)
Feb 12, 2021 11.76 12.03 11.70 11.95 15,372,810 +0.09(+0.75%)
Feb 11, 2021 12.08 12.12 11.82 11.86 25,282,148 -0.19(-1.59%)
Feb 10, 2021 12.08 12.16 11.95 12.06 40,749,972 +0.01(+0.06%)
Feb 09, 2021 11.77 12.06 11.66 12.05 37,554,264 -0.01(-0.06%)
Feb 08, 2021 11.85 12.21 11.84 12.06 54,810,628 +0.27(+2.26%)
Feb 05, 2021 11.43 11.83 11.42 11.79 34,723,548 +0.52(+4.61%)
Feb 04, 2021 11.51 11.54 11.22 11.27 46,198,308 -0.27(-2.31%)
Feb 03, 2021 11.41 11.82 11.38 11.54 56,000,304 +0.35(+3.11%)
Feb 02, 2021 11.43 11.45 11.15 11.19 46,390,364 -0.25(-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.