Vale ADR Representing One Ord Shs (NY: VALE )

13.52 USD +0.18 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,236,539 +0.24(+1.45%)
Jan 27, 2021 16.72 16.90 16.38 16.51 29,626,137 -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 33,202,733 +0.02(+0.11%)
Jan 20, 2021 17.80 17.82 17.18 17.45 21,866,775 -0.16(-0.91%)
Jan 19, 2021 17.64 17.70 17.29 17.61 29,258,899 -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 36,916,747 -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 71,377,459 +0.77(+4.24%)
Jan 06, 2021 17.82 18.35 17.69 18.16 38,225,234 +0.47(+2.66%)
Jan 05, 2021 17.15 17.70 17.09 17.69 38,455,609 +0.29(+1.67%)
Jan 04, 2021 17.50 17.70 17.20 17.40 44,854,206 +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 21,121,847 +0.11(+0.66%)
Dec 28, 2020 16.90 16.94 16.62 16.73 18,638,333 -0.16(-0.95%)
Dec 24, 2020 16.90 16.92 16.74 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 19,819,449 -0.20(-1.18%)
Dec 21, 2020 16.73 17.13 16.70 17.00 25,896,145 -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 29,414,329 +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 42,038,877 +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 35,952,906 +0.01(+0.07%)
Dec 02, 2020 15.04 15.60 14.84 15.33 50,371,831 -0.31(-1.98%)
Dec 01, 2020 15.24 15.68 15.16 15.64 52,575,109 +1.08(+7.42%)
Nov 30, 2020 14.79 14.81 14.40 14.56 42,429,477 -0.17(-1.15%)
Nov 27, 2020 14.50 14.76 14.46 14.73 33,007,700 +0.43(+3.01%)
Nov 25, 2020 14.02 14.33 13.96 14.30 57,687,100 +0.29(+2.07%)
Nov 24, 2020 13.28 14.04 13.26 14.01 65,536,337 +0.82(+6.22%)
Nov 23, 2020 13.00 13.19 12.88 13.19 49,011,284 +0.51(+4.02%)
Nov 20, 2020 12.72 12.77 12.60 12.68 17,654,900 -0.08(-0.63%)
Nov 19, 2020 12.55 12.79 12.52 12.76 31,337,428 +0.36(+2.90%)
Nov 18, 2020 12.63 12.68 12.37 12.40 24,819,584 -0.16(-1.27%)
Nov 17, 2020 12.18 12.83 12.14 12.56 53,269,581 +0.50(+4.15%)
Nov 16, 2020 11.73 12.07 11.66 12.06 74,105,570 +0.38(+3.25%)
Nov 13, 2020 11.51 11.68 11.41 11.68 34,191,100 +0.19(+1.65%)
Nov 12, 2020 11.72 11.75 11.43 11.49 18,307,941 -0.35(-2.96%)
Nov 11, 2020 11.80 11.87 11.70 11.84 27,241,053 +0.11(+0.94%)
Nov 10, 2020 11.74 11.94 11.63 11.73 40,528,807 -0.07(-0.59%)
Nov 09, 2020 12.23 12.23 11.73 11.80 41,416,815 +0.03(+0.25%)
Nov 06, 2020 11.50 11.82 11.48 11.77 25,898,502 +0.44(+3.88%)
Nov 05, 2020 11.10 11.41 11.08 11.33 24,747,442 +0.49(+4.52%)
Nov 04, 2020 10.97 11.08 10.79 10.84 25,123,916 -0.15(-1.36%)
Nov 03, 2020 10.93 11.03 10.85 10.99 27,844,512 +0.27(+2.52%)
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.