Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.71 18.21 17.60 18.08 46,534,480 +0.32(+1.80%)
May 27, 2021 17.67 17.88 17.59 17.76 49,643,212 +0.37(+2.13%)
May 26, 2021 16.82 17.49 16.80 17.39 40,512,836 +0.47(+2.78%)
May 25, 2021 17.54 17.55 16.84 16.92 47,373,172 -0.39(-2.28%)
May 24, 2021 17.08 17.41 17.00 17.31 28,930,714 +0.13(+0.78%)
May 21, 2021 17.64 17.71 17.06 17.18 42,086,444 -0.52(-2.94%)
May 20, 2021 17.79 17.82 17.52 17.70 34,619,720 -0.03(-0.19%)
May 19, 2021 17.82 17.98 17.45 17.73 57,839,592 -0.66(-3.61%)
May 18, 2021 18.28 18.52 18.16 18.40 48,460,812 +0.26(+1.44%)
May 17, 2021 17.66 18.21 17.65 18.14 44,363,952 +0.47(+2.66%)
May 14, 2021 17.72 17.88 17.47 17.67 35,650,848 -0.20(-1.13%)
May 13, 2021 17.79 18.27 17.65 17.87 46,171,216 -0.34(-1.85%)
May 12, 2021 18.82 18.98 18.11 18.21 41,351,968 -0.87(-4.58%)
May 11, 2021 18.37 19.12 18.32 19.08 50,848,724 +0.55(+2.99%)
May 10, 2021 19.30 19.34 18.49 18.52 50,905,088 -0.03(-0.14%)
May 07, 2021 18.51 18.65 18.33 18.55 40,591,436 +0.19(+1.05%)
May 06, 2021 17.75 18.40 17.64 18.36 48,796,920 +0.94(+5.40%)
May 05, 2021 17.58 17.64 17.33 17.42 31,638,228 +0.29(+1.72%)
May 04, 2021 16.80 17.25 16.78 17.12 34,218,740 +0.24(+1.44%)
May 03, 2021 16.95 17.10 16.85 16.88 26,464,256 -0.03(-0.15%)
Apr 30, 2021 17.29 17.44 16.82 16.90 43,742,104 -0.79(-4.46%)
Apr 29, 2021 17.67 17.74 17.37 17.69 38,131,388 +0.08(+0.48%)
Apr 28, 2021 17.05 17.64 17.01 17.61 38,603,676 +0.55(+3.25%)
Apr 27, 2021 16.87 17.10 16.74 17.05 35,306,868 +0.29(+1.75%)
Apr 26, 2021 16.82 16.92 16.66 16.76 29,442,154 +0.24(+1.47%)
Apr 23, 2021 16.49 16.58 16.35 16.52 20,024,702 +0.18(+1.08%)
Apr 22, 2021 16.33 16.39 15.96 16.34 35,832,012 +0.03(+0.15%)
Apr 21, 2021 16.04 16.40 15.79 16.32 24,484,970 +0.22(+1.36%)
Apr 20, 2021 16.33 16.33 16.00 16.10 29,902,394 -0.23(-1.39%)
Apr 19, 2021 16.38 16.57 16.30 16.32 33,073,184 -0.08(-0.51%)
Apr 16, 2021 16.14 16.41 15.97 16.41 32,954,206 +0.19(+1.19%)
Apr 15, 2021 16.26 16.30 16.05 16.21 30,654,308 +0.33(+2.06%)
Apr 14, 2021 15.29 16.00 15.29 15.89 30,065,628 +0.60(+3.96%)
Apr 13, 2021 15.19 15.41 15.09 15.28 20,122,204 +0.08(+0.55%)
Apr 12, 2021 15.42 15.45 15.16 15.20 23,585,600 -0.11(-0.71%)
Apr 09, 2021 15.57 15.67 15.28 15.31 23,343,524 -0.51(-3.24%)
Apr 08, 2021 15.83 15.95 15.65 15.82 29,245,248 +0.15(+0.97%)
Apr 07, 2021 15.47 15.83 15.47 15.67 35,167,496 +0.29(+1.86%)
Apr 06, 2021 15.39 15.63 15.35 15.38 26,661,524 +0.03(+0.16%)
Apr 05, 2021 14.97 15.42 14.95 15.36 45,593,276 +0.97(+6.78%)
Apr 01, 2021 14.61 14.71 14.22 14.38 24,772,374 -0.22(-1.50%)
Mar 31, 2021 14.29 14.65 14.28 14.60 31,045,412 +0.30(+2.11%)
Mar 30, 2021 14.26 14.30 14.06 14.30 23,925,872 +0.05(+0.35%)
Mar 29, 2021 14.11 14.33 14.06 14.25 26,932,052 +0.18(+1.31%)
Mar 26, 2021 14.06 14.13 13.68 14.06 37,405,488 +0.34(+2.45%)
Mar 25, 2021 13.88 13.92 13.48 13.73 38,213,464 -0.29(-2.10%)
Mar 24, 2021 14.15 14.36 13.95 14.02 31,510,232 +0.09(+0.66%)
Mar 23, 2021 14.28 14.37 13.89 13.93 45,478,892 -0.36(-2.53%)
Mar 22, 2021 14.11 14.35 13.95 14.29 30,534,646 -0.20(-1.39%)
Mar 19, 2021 14.46 14.57 14.21 14.49 35,645,020 -0.03(-0.17%)
Mar 18, 2021 14.62 15.00 14.45 14.52 26,172,290 -0.24(-1.59%)
Mar 17, 2021 14.37 14.82 14.31 14.75 25,620,616 +0.31(+2.15%)
Mar 16, 2021 14.72 14.75 14.38 14.44 21,231,382 -0.04(-0.29%)
Mar 15, 2021 14.51 14.53 14.30 14.48 24,806,008 -0.32(-2.16%)
Mar 12, 2021 14.82 14.91 14.61 14.80 31,424,896 -0.34(-2.22%)
Mar 11, 2021 14.84 15.24 14.84 15.14 36,107,216 +0.67(+4.65%)
Mar 10, 2021 14.18 14.53 14.05 14.47 53,776,340 +0.18(+1.23%)
Mar 09, 2021 14.11 14.45 13.77 14.29 44,780,040 -0.18(-1.22%)
Mar 08, 2021 14.75 15.00 14.41 14.47 56,410,416 -0.44(-2.93%)
Mar 05, 2021 14.38 14.91 14.37 14.90 48,796,160 +0.71(+5.02%)
Mar 04, 2021 14.64 14.79 13.98 14.19 46,035,600 -0.31(-2.12%)
Mar 03, 2021 14.32 14.69 14.10 14.50 52,333,036 -0.06(-0.39%)
Mar 02, 2021 14.00 14.67 13.98 14.56 45,477,256 +0.34(+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.