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 (%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+6.78%)
Apr 01, 2021 12.48 12.56 12.15 12.29 28,994,756 -0.19(-1.50%)
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%)
Mar 01, 2021 11.92 12.20 11.78 12.04 50,656,708 +0.43(+3.73%)
Feb 26, 2021 12.10 12.10 11.56 11.60 43,784,396 -0.34(-2.87%)
Feb 25, 2021 12.44 12.49 11.83 11.95 46,069,896 -0.45(-3.60%)
Feb 24, 2021 12.19 12.46 12.13 12.39 29,623,424 +0.10(+0.84%)
Feb 23, 2021 12.03 12.33 11.70 12.29 47,528,320 +0.25(+2.11%)
Feb 22, 2021 11.82 12.41 11.73 12.04 62,654,752 -0.47(-3.79%)
Feb 19, 2021 12.41 12.68 12.40 12.51 43,709,980 +0.16(+1.33%)
Feb 18, 2021 12.36 12.42 12.14 12.35 34,463,792 +0.08(+0.62%)
Feb 17, 2021 12.36 12.48 12.12 12.27 43,552,396 -0.11(-0.89%)
Feb 16, 2021 12.25 12.41 12.22 12.38 25,505,788 +0.36(+3.03%)
Feb 12, 2021 11.82 12.09 11.76 12.02 15,292,631 +0.09(+0.75%)
Feb 11, 2021 12.14 12.19 11.88 11.93 25,150,284 -0.19(-1.59%)
Feb 10, 2021 12.15 12.22 12.02 12.12 40,537,432 +0.01(+0.06%)
Feb 09, 2021 11.83 12.12 11.72 12.11 37,358,392 -0.01(-0.06%)
Feb 08, 2021 11.91 12.27 11.91 12.12 54,524,752 +0.27(+2.26%)
Feb 05, 2021 11.49 11.89 11.48 11.85 34,542,440 +0.52(+4.61%)
Feb 04, 2021 11.57 11.60 11.28 11.33 45,957,352 -0.27(-2.31%)
Feb 03, 2021 11.47 11.89 11.44 11.60 55,708,224 +0.35(+3.11%)
Feb 02, 2021 11.49 11.51 11.21 11.25 46,148,408 -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.