Vale ADR Representing One Ord Shs (NY: VALE )

13.67 USD -0.23 (-1.65%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.30 14.41 13.93 13.95 42,960,183 -0.02(-0.14%)
Sep 29, 2021 13.96 14.23 13.74 13.97 44,457,186 +0.17(+1.23%)
Sep 28, 2021 14.38 14.41 13.76 13.80 41,267,569 -0.74(-5.09%)
Sep 27, 2021 14.56 14.84 14.20 14.54 55,507,361 +0.05(+0.35%)
Sep 24, 2021 14.56 14.76 14.40 14.49 35,663,816 -0.33(-2.23%)
Sep 23, 2021 14.76 15.19 14.66 14.82 49,951,058 -1.60(-9.74%)
Sep 22, 2021 16.85 16.92 16.32 16.42 53,393,870 +0.54(+3.40%)
Sep 21, 2021 15.77 15.99 15.48 15.88 33,934,511 +0.22(+1.40%)
Sep 20, 2021 15.71 15.80 15.12 15.66 69,324,500 -0.65(-3.99%)
Sep 17, 2021 16.54 16.56 15.94 16.31 58,021,778 -0.41(-2.45%)
Sep 16, 2021 17.02 17.13 16.69 16.72 41,681,591 -0.90(-5.11%)
Sep 15, 2021 17.71 17.95 17.44 17.62 27,286,244 -0.21(-1.18%)
Sep 14, 2021 18.28 18.28 17.73 17.83 28,828,884 -0.26(-1.44%)
Sep 13, 2021 18.17 18.20 17.98 18.09 21,016,368 +0.06(+0.33%)
Sep 10, 2021 18.25 18.45 18.02 18.03 29,854,835 -0.02(-0.11%)
Sep 09, 2021 18.04 18.22 17.57 18.05 44,470,108 +0.07(+0.39%)
Sep 08, 2021 18.35 18.36 17.93 17.98 33,244,937 -0.73(-3.90%)
Sep 07, 2021 18.98 19.05 18.71 18.71 14,958,825 -0.37(-1.94%)
Sep 03, 2021 19.32 19.37 19.03 19.08 20,577,880 +0.01(+0.05%)
Sep 02, 2021 19.14 19.36 18.93 19.07 19,721,006 -0.01(-0.05%)
Sep 01, 2021 18.64 19.25 18.58 19.08 21,833,413 +0.01(+0.05%)
Aug 31, 2021 19.21 19.22 18.93 19.07 22,316,576 -0.25(-1.29%)
Aug 30, 2021 19.40 19.49 19.18 19.32 15,768,286 -0.12(-0.62%)
Aug 27, 2021 18.98 19.46 18.97 19.44 15,286,272 +0.67(+3.57%)
Aug 26, 2021 18.83 19.08 18.70 18.77 14,720,894 -0.31(-1.62%)
Aug 25, 2021 18.87 19.13 18.72 19.08 17,659,844 +0.16(+0.85%)
Aug 24, 2021 18.70 19.20 18.63 18.92 42,027,491 +1.01(+5.64%)
Aug 23, 2021 18.10 18.16 17.89 17.91 28,764,995 -0.32(-1.76%)
Aug 20, 2021 18.05 18.33 17.96 18.23 30,253,299 +0.17(+0.94%)
Aug 19, 2021 18.34 18.42 18.00 18.06 57,005,142 -1.25(-6.47%)
Aug 18, 2021 19.81 19.95 19.30 19.31 39,037,339 -1.02(-5.02%)
Aug 17, 2021 20.70 20.73 20.03 20.33 25,808,033 -0.30(-1.45%)
Aug 16, 2021 20.42 20.71 20.18 20.63 20,531,047 -0.01(-0.05%)
Aug 13, 2021 20.85 20.88 20.54 20.64 15,920,096 -0.24(-1.15%)
Aug 12, 2021 21.00 21.09 20.84 20.88 16,958,535 -0.15(-0.71%)
Aug 11, 2021 21.21 21.33 20.94 21.03 13,996,250 -0.13(-0.61%)
Aug 10, 2021 20.87 21.36 20.86 21.16 17,601,684 +0.32(+1.54%)
Aug 09, 2021 20.67 20.95 20.44 20.84 16,929,075 -0.10(-0.48%)
Aug 06, 2021 21.21 21.25 20.91 20.94 22,708,231 -0.04(-0.19%)
Aug 05, 2021 21.28 21.37 20.90 20.98 33,531,687 -0.71(-3.27%)
Aug 04, 2021 21.71 21.89 21.49 21.69 30,836,424 -0.05(-0.23%)
Aug 03, 2021 21.15 21.76 20.92 21.74 35,584,436 +0.53(+2.50%)
Aug 02, 2021 21.51 21.75 21.20 21.21 25,974,434 +0.19(+0.90%)
Jul 30, 2021 22.07 22.12 20.97 21.02 41,709,249 -1.85(-8.09%)
Jul 29, 2021 23.05 23.14 22.68 22.87 30,514,403 -0.07(-0.31%)
Jul 28, 2021 22.45 23.03 22.41 22.94 23,850,465 +0.77(+3.47%)
Jul 27, 2021 22.26 22.41 22.03 22.17 18,721,033 -0.37(-1.64%)
Jul 26, 2021 22.14 22.61 22.11 22.54 16,925,789 +0.59(+2.69%)
Jul 23, 2021 22.15 22.17 21.75 21.95 19,138,118 +0.01(+0.05%)
Jul 22, 2021 21.97 22.06 21.64 21.94 13,664,845 -0.11(-0.50%)
Jul 21, 2021 21.63 22.13 21.57 22.05 18,643,616 +0.42(+1.94%)
Jul 20, 2021 21.15 21.72 20.86 21.63 20,235,043 +0.28(+1.31%)
Jul 19, 2021 21.46 21.61 21.14 21.35 26,132,452 -0.72(-3.26%)
Jul 16, 2021 22.66 22.66 22.06 22.07 22,619,917 -0.47(-2.09%)
Jul 15, 2021 22.67 22.92 22.34 22.54 17,295,417 -0.12(-0.53%)
Jul 14, 2021 22.77 22.94 22.52 22.66 20,483,144 +0.26(+1.16%)
Jul 13, 2021 22.29 22.50 22.18 22.40 13,554,839 +0.08(+0.36%)
Jul 12, 2021 22.12 22.44 22.00 22.32 16,920,086 -0.10(-0.45%)
Jul 09, 2021 22.10 22.60 21.90 22.42 16,302,281 +0.66(+3.03%)
Jul 08, 2021 21.38 21.88 21.18 21.76 24,260,999 -0.17(-0.78%)
Jul 07, 2021 22.06 22.29 21.75 21.93 25,089,208 -0.03(-0.14%)
Jul 06, 2021 22.15 22.25 21.75 21.96 26,079,540 -0.52(-2.31%)
Jul 02, 2021 22.46 22.55 22.13 22.48 20,370,793 +0.37(+1.67%)
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.