Vale ADR Representing One Ord Shs (NY: VALE )

15.57 USD +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.76 16.76 16.76 19,434,098 -0.19(-1.12%)
Dec 30, 2020 16.71 16.97 16.68 16.95 19,434,098 +0.11(+0.65%)
Dec 29, 2020 16.92 17.00 16.64 16.84 21,121,847 +0.11(+0.66%)
Dec 28, 2020 16.90 16.94 16.62 16.73 18,638,333 -0.16(-0.95%)
Dec 24, 2020 16.90 16.92 16.74 16.89 9,039,800 +0.06(+0.36%)
Dec 23, 2020 16.86 16.96 16.76 16.83 15,522,425 +0.03(+0.18%)
Dec 22, 2020 16.77 16.86 16.60 16.80 19,819,449 -0.20(-1.18%)
Dec 21, 2020 16.73 17.13 16.70 17.00 25,896,145 -0.37(-2.13%)
Dec 18, 2020 17.28 17.46 17.21 17.37 25,577,200 +0.14(+0.81%)
Dec 17, 2020 17.24 17.44 17.17 17.23 29,414,329 +0.29(+1.71%)
Dec 16, 2020 16.68 16.97 16.50 16.94 16,763,655 +0.27(+1.62%)
Dec 15, 2020 16.75 16.77 16.56 16.67 16,439,861 +0.21(+1.28%)
Dec 14, 2020 16.75 16.80 16.33 16.46 30,595,684 -0.40(-2.37%)
Dec 11, 2020 16.76 16.92 16.70 16.86 31,929,100 -0.14(-0.82%)
Dec 10, 2020 16.44 17.05 16.40 17.00 42,087,016 +0.91(+5.66%)
Dec 09, 2020 16.29 16.32 15.94 16.09 29,604,212 -0.10(-0.62%)
Dec 08, 2020 16.13 16.45 16.10 16.19 28,018,426 -0.09(-0.55%)
Dec 07, 2020 16.18 16.29 16.11 16.28 42,038,877 +0.23(+1.43%)
Dec 04, 2020 15.76 16.16 15.71 16.05 44,203,700 +0.71(+4.63%)
Dec 03, 2020 15.51 15.73 15.27 15.34 35,952,906 +0.01(+0.07%)
Dec 02, 2020 15.04 15.60 14.84 15.33 50,371,831 -0.31(-1.98%)
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.