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 (%)
Oct 29, 2021 10.37 10.45 10.18 10.26 49,356,868 -0.38(-3.56%)
Oct 28, 2021 10.72 10.78 10.59 10.64 41,773,264 -0.22(-2.00%)
Oct 27, 2021 11.07 11.11 10.80 10.85 40,257,288 -0.26(-2.32%)
Oct 26, 2021 11.14 11.11 21,776,992 -0.09(-0.79%)
Oct 25, 2021 11.06 11.30 11.00 11.20 27,870,060 +0.31(+2.81%)
Oct 22, 2021 10.78 10.99 10.64 10.89 53,101,176 +0.14(+1.35%)
Oct 21, 2021 10.68 10.78 10.38 10.75 93,105,936 -0.41(-3.68%)
Oct 20, 2021 11.21 11.36 11.10 11.16 55,548,976 -0.29(-2.53%)
Oct 19, 2021 11.65 11.67 11.36 11.45 35,191,500 -0.31(-2.67%)
Oct 18, 2021 11.65 11.77 11.45 11.76 38,719,924 -0.15(-1.22%)
Oct 15, 2021 11.73 12.03 11.72 11.91 27,664,472 +0.26(+2.21%)
Oct 14, 2021 11.72 11.80 11.59 11.65 35,240,516 +0.03(+0.28%)
Oct 13, 2021 11.60 11.70 11.49 11.62 32,599,234 -0.22(-1.84%)
Oct 12, 2021 11.85 11.92 11.76 11.84 17,365,450 -0.05(-0.41%)
Oct 11, 2021 12.09 12.17 11.78 11.88 44,081,476 +0.15(+1.24%)
Oct 08, 2021 11.90 11.97 11.65 11.74 34,853,804 +0.09(+0.76%)
Oct 07, 2021 11.45 11.76 11.43 11.65 43,960,984 +0.34(+2.99%)
Oct 06, 2021 10.93 11.38 10.89 11.31 38,482,256 +0.24(+2.18%)
Oct 05, 2021 11.20 11.26 11.05 11.07 43,486,900 -0.12(-1.08%)
Oct 04, 2021 11.34 11.45 11.17 11.19 42,807,708 -0.25(-2.18%)
Oct 01, 2021 11.51 11.57 11.29 11.44 32,135,726 +0.20(+1.79%)
Sep 30, 2021 11.52 11.61 11.22 11.24 53,317,516 -0.02(-0.14%)
Sep 29, 2021 11.25 11.47 11.07 11.26 55,175,432 +0.14(+1.23%)
Sep 28, 2021 11.59 11.61 11.09 11.12 51,216,828 -0.60(-5.09%)
Sep 27, 2021 11.73 11.96 11.44 11.72 68,889,712 +0.04(+0.35%)
Sep 24, 2021 11.73 11.89 11.60 11.68 44,262,056 -0.27(-2.23%)
Sep 23, 2021 11.89 12.24 11.81 11.94 61,998,396 -0.08(-0.63%)
Sep 22, 2021 12.33 12.38 11.94 12.02 72,960,464 +0.40(+3.40%)
Sep 21, 2021 11.54 11.70 11.33 11.62 46,370,072 +0.16(+1.40%)
Sep 20, 2021 11.50 11.56 11.07 11.46 94,728,984 -0.48(-3.99%)
Sep 17, 2021 12.10 12.12 11.67 11.94 79,284,296 -0.30(-2.45%)
Sep 16, 2021 12.46 12.54 12.21 12.24 56,956,128 -0.66(-5.11%)
Sep 15, 2021 12.96 13.13 12.76 12.89 37,285,496 -0.15(-1.18%)
Sep 14, 2021 13.38 13.38 12.97 13.05 39,393,448 -0.19(-1.44%)
Sep 13, 2021 13.30 13.32 13.16 13.24 28,717,976 +0.04(+0.33%)
Sep 10, 2021 13.36 13.50 13.19 13.19 40,795,368 -0.01(-0.11%)
Sep 09, 2021 13.20 13.33 12.85 13.21 60,766,516 +0.05(+0.39%)
Sep 08, 2021 13.43 13.44 13.12 13.16 45,427,796 -0.53(-3.90%)
Sep 07, 2021 13.89 13.94 13.69 13.69 20,440,600 -0.27(-1.94%)
Sep 03, 2021 14.14 14.18 13.93 13.96 28,118,800 +0.01(+0.05%)
Sep 02, 2021 14.01 14.16 13.85 13.96 26,947,918 -0.01(-0.05%)
Sep 01, 2021 13.64 14.09 13.60 13.96 29,834,432 +0.01(+0.05%)
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%)
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.