Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.57 +0.06 (+0.33%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.35 19.57 19.12 19.47 27,696,462 +0.01(+0.04%)
Jun 29, 2021 19.26 19.59 19.25 19.46 24,274,710 +0.32(+1.65%)
Jun 28, 2021 19.52 19.55 19.06 19.15 31,604,980 -0.21(-1.10%)
Jun 25, 2021 19.56 19.78 19.35 19.36 38,011,392 +0.03(+0.18%)
Jun 24, 2021 19.21 19.51 19.06 19.33 30,476,674 +0.24(+1.24%)
Jun 23, 2021 19.06 19.36 19.01 19.09 37,863,512 +0.24(+1.29%)
Jun 22, 2021 18.49 18.85 18.43 18.85 29,934,610 +0.43(+2.32%)
Jun 21, 2021 17.93 18.49 17.93 18.42 30,880,828 +0.41(+2.28%)
Jun 18, 2021 17.96 18.07 17.74 18.01 36,871,964 +0.36(+2.04%)
Jun 17, 2021 18.06 18.10 17.48 17.65 39,048,100 -0.34(-1.91%)
Jun 16, 2021 18.28 18.30 17.82 17.99 38,856,052 -0.54(-2.94%)
Jun 15, 2021 18.68 18.75 18.32 18.54 36,986,800 -0.33(-1.73%)
Jun 14, 2021 18.89 19.03 18.64 18.86 31,001,854 +0.11(+0.58%)
Jun 11, 2021 18.74 18.82 18.54 18.75 27,053,482 +0.14(+0.76%)
Jun 10, 2021 18.53 18.73 18.42 18.61 41,111,712 +0.07(+0.36%)
Jun 09, 2021 18.38 18.75 18.29 18.54 37,225,152 +0.23(+1.23%)
Jun 08, 2021 18.59 18.64 18.24 18.32 31,616,330 -0.33(-1.79%)
Jun 07, 2021 18.49 18.72 18.49 18.65 32,847,998 -0.14(-0.76%)
Jun 04, 2021 18.99 18.99 18.63 18.80 24,699,702 +0.04(+0.22%)
Jun 03, 2021 18.75 18.83 18.43 18.75 30,965,170 -0.23(-1.19%)
Jun 02, 2021 18.45 19.11 18.40 18.98 51,847,692 +0.39(+2.12%)
Jun 01, 2021 19.05 19.09 18.47 18.59 49,581,092 +0.57(+3.16%)
May 28, 2021 17.65 18.14 17.54 18.02 46,695,564 +0.32(+1.80%)
May 27, 2021 17.61 17.82 17.53 17.70 49,815,056 +0.37(+2.13%)
May 26, 2021 16.76 17.43 16.74 17.33 40,653,076 +0.47(+2.78%)
May 25, 2021 17.48 17.49 16.79 16.86 47,537,160 -0.39(-2.28%)
May 24, 2021 17.02 17.35 16.94 17.26 29,030,860 +0.13(+0.78%)
May 21, 2021 17.58 17.65 17.00 17.12 42,232,132 -0.52(-2.94%)
May 20, 2021 17.72 17.76 17.46 17.64 34,739,560 -0.03(-0.19%)
May 19, 2021 17.76 17.92 17.39 17.67 58,039,808 -0.66(-3.61%)
May 18, 2021 18.22 18.45 18.10 18.34 48,628,564 +0.26(+1.44%)
May 17, 2021 17.60 18.14 17.59 18.08 44,517,520 +0.47(+2.66%)
May 14, 2021 17.66 17.82 17.41 17.61 35,774,256 -0.20(-1.13%)
May 13, 2021 17.72 18.21 17.59 17.81 46,331,044 -0.33(-1.85%)
May 12, 2021 18.75 18.91 18.05 18.14 41,495,108 -0.87(-4.58%)
May 11, 2021 18.31 19.05 18.26 19.01 51,024,744 +0.55(+2.99%)
May 10, 2021 19.23 19.27 18.43 18.46 51,081,300 -0.03(-0.14%)
May 07, 2021 18.44 18.58 18.26 18.49 40,731,944 +0.19(+1.05%)
May 06, 2021 17.69 18.34 17.58 18.29 48,965,836 +0.94(+5.40%)
May 05, 2021 17.52 17.58 17.27 17.36 31,747,746 +0.29(+1.72%)
May 04, 2021 16.74 17.19 16.72 17.06 34,337,188 +0.24(+1.44%)
May 03, 2021 16.90 17.04 16.79 16.82 26,555,864 -0.03(-0.15%)
Apr 30, 2021 17.23 17.38 16.76 16.84 43,893,520 -0.79(-4.46%)
Apr 29, 2021 17.61 17.68 17.31 17.63 38,263,384 +0.08(+0.48%)
Apr 28, 2021 16.99 17.58 16.95 17.55 38,737,304 +0.55(+3.25%)
Apr 27, 2021 16.81 17.04 16.68 17.00 35,429,084 +0.29(+1.75%)
Apr 26, 2021 16.76 16.86 16.60 16.70 29,544,070 +0.24(+1.48%)
Apr 23, 2021 16.43 16.52 16.29 16.46 20,094,020 +0.18(+1.08%)
Apr 22, 2021 16.28 16.33 15.91 16.28 35,956,048 +0.03(+0.15%)
Apr 21, 2021 15.98 16.34 15.73 16.26 24,569,726 +0.22(+1.36%)
Apr 20, 2021 16.28 16.28 15.95 16.04 30,005,904 -0.23(-1.39%)
Apr 19, 2021 16.33 16.51 16.24 16.27 33,187,670 -0.08(-0.51%)
Apr 16, 2021 16.08 16.35 15.91 16.35 33,068,280 +0.19(+1.19%)
Apr 15, 2021 16.20 16.24 16.00 16.16 30,760,420 +0.33(+2.06%)
Apr 14, 2021 15.24 15.95 15.24 15.83 30,169,704 +0.60(+3.96%)
Apr 13, 2021 15.14 15.35 15.04 15.23 20,191,858 +0.08(+0.55%)
Apr 12, 2021 15.36 15.40 15.11 15.15 23,667,244 -0.11(-0.71%)
Apr 09, 2021 15.51 15.61 15.23 15.25 23,424,330 -0.51(-3.24%)
Apr 08, 2021 15.77 15.89 15.59 15.76 29,346,482 +0.15(+0.97%)
Apr 07, 2021 15.42 15.77 15.41 15.61 35,289,228 +0.28(+1.86%)
Apr 06, 2021 15.34 15.57 15.30 15.33 26,753,814 +0.03(+0.16%)
Apr 05, 2021 14.92 15.37 14.89 15.30 45,751,100 +0.97(+6.78%)
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.