Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.21 12.52 12.20 12.47 36,337,016 +0.26(+2.12%)
Mar 30, 2021 12.18 12.22 12.02 12.22 28,003,972 +0.04(+0.35%)
Mar 29, 2021 12.05 12.25 12.01 12.17 31,522,546 +0.16(+1.31%)
Mar 26, 2021 12.02 12.08 11.69 12.02 43,781,152 +0.29(+2.45%)
Mar 25, 2021 11.86 11.89 11.52 11.73 44,726,840 -0.25(-2.10%)
Mar 24, 2021 12.09 12.27 11.92 11.98 36,881,064 +0.08(+0.66%)
Mar 23, 2021 12.20 12.27 11.86 11.90 53,230,640 -0.31(-2.53%)
Mar 22, 2021 12.06 12.26 11.92 12.21 35,739,192 -0.17(-1.39%)
Mar 19, 2021 12.35 12.45 12.14 12.38 41,720,616 -0.02(-0.17%)
Mar 18, 2021 12.49 12.82 12.35 12.40 30,633,284 -0.20(-1.59%)
Mar 17, 2021 12.28 12.66 12.22 12.60 29,987,580 +0.27(+2.15%)
Mar 16, 2021 12.58 12.60 12.29 12.34 24,850,212 -0.04(-0.29%)
Mar 15, 2021 12.40 12.42 12.22 12.37 29,034,124 -0.27(-2.16%)
Mar 12, 2021 12.66 12.74 12.49 12.65 36,781,184 -0.29(-2.22%)
Mar 11, 2021 12.68 13.02 12.68 12.93 42,261,592 +0.57(+4.65%)
Mar 10, 2021 12.12 12.42 12.00 12.36 62,942,368 +0.15(+1.24%)
Mar 09, 2021 12.06 12.35 11.76 12.21 52,412,676 -0.15(-1.22%)
Mar 08, 2021 12.60 12.81 12.31 12.36 66,025,416 -0.37(-2.93%)
Mar 05, 2021 12.29 12.74 12.27 12.73 57,113,332 +0.72(+5.97%)
Mar 04, 2021 12.39 12.52 11.84 12.02 54,366,588 -0.26(-2.13%)
Mar 03, 2021 12.13 12.44 11.94 12.28 61,803,664 -0.05(-0.39%)
Mar 02, 2021 11.86 12.42 11.84 12.33 53,707,204 +0.29(+2.40%)
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.