Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.50 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.05 14.09 13.87 14.02 11,319,158 -0.06(-0.43%)
Dec 30, 2021 13.97 14.20 13.94 14.08 23,890,028 +0.55(+4.07%)
Dec 29, 2021 13.71 13.80 13.51 13.53 16,139,624 -0.07(-0.51%)
Dec 28, 2021 13.76 13.83 13.56 13.60 21,348,594 -0.45(-3.20%)
Dec 27, 2021 13.95 14.11 13.81 14.05 12,817,957 +0.14(+1.01%)
Dec 23, 2021 14.01 14.03 13.91 13.91 17,343,052 -0.21(-1.49%)
Dec 22, 2021 13.80 14.14 13.70 14.12 17,614,156 +0.10(+0.71%)
Dec 21, 2021 13.88 14.04 13.82 14.02 22,666,644 +0.34(+2.49%)
Dec 20, 2021 13.74 13.81 13.59 13.68 20,769,348 -0.32(-2.29%)
Dec 17, 2021 14.05 14.13 13.85 14.00 25,953,208 -0.16(-1.13%)
Dec 16, 2021 13.90 14.23 13.81 14.16 29,480,886 +0.53(+3.89%)
Dec 15, 2021 13.71 13.71 13.34 13.63 23,549,930 -0.03(-0.22%)
Dec 14, 2021 13.90 14.03 13.60 13.66 27,114,932 -0.10(-0.73%)
Dec 13, 2021 13.92 13.99 13.69 13.76 31,493,424 +0.24(+1.78%)
Dec 10, 2021 13.51 13.54 13.37 13.52 14,927,240 +0.02(+0.15%)
Dec 09, 2021 13.46 13.66 13.42 13.50 16,836,500 -0.19(-1.39%)
Dec 08, 2021 13.57 13.76 13.55 13.69 30,941,832 +0.07(+0.51%)
Dec 07, 2021 13.84 14.06 13.54 13.62 56,090,724 +0.23(+1.72%)
Dec 06, 2021 12.88 13.40 12.76 13.39 47,051,864 +0.66(+5.18%)
Dec 03, 2021 13.02 13.18 12.52 12.73 43,847,228 -0.26(-2.00%)
Dec 02, 2021 12.54 13.04 12.50 12.99 44,922,108 +0.74(+6.04%)
Dec 01, 2021 12.69 12.81 12.24 12.25 35,263,560 -0.12(-0.97%)
Nov 30, 2021 12.66 12.81 12.21 12.37 37,485,468 -0.07(-0.56%)
Nov 29, 2021 12.64 12.65 12.35 12.44 25,585,392 +0.07(+0.57%)
Nov 26, 2021 12.20 12.45 12.11 12.37 23,473,122 -0.34(-2.68%)
Nov 24, 2021 12.56 12.74 12.47 12.71 27,095,358 +0.22(+1.76%)
Nov 23, 2021 12.53 12.57 12.27 12.49 37,292,056 +0.25(+2.04%)
Nov 22, 2021 11.91 12.41 11.86 12.24 44,304,504 +0.79(+6.90%)
Nov 19, 2021 11.51 11.71 11.42 11.45 38,621,748 +0.18(+1.60%)
Nov 18, 2021 11.44 11.29 11.16 11.27 62,500,284 -0.54(-4.57%)
Nov 17, 2021 12.17 12.28 11.80 11.81 36,282,736 -0.30(-2.48%)
Nov 16, 2021 12.39 12.40 12.07 12.11 24,878,222 -0.22(-1.78%)
Nov 15, 2021 12.57 12.59 12.32 12.33 15,198,821 -0.22(-1.75%)
Nov 12, 2021 12.51 12.89 12.45 12.55 32,568,652 -0.10(-0.79%)
Nov 11, 2021 12.66 12.83 12.54 12.65 42,568,440 +0.67(+5.59%)
Nov 10, 2021 11.99 11.98 42,795,020 -0.13(-1.07%)
Nov 09, 2021 12.18 12.28 11.89 12.11 44,047,272 -0.12(-0.98%)
Nov 08, 2021 11.73 12.34 11.71 12.23 55,855,944 +0.62(+5.34%)
Nov 05, 2021 11.84 11.87 11.59 11.61 54,864,360 -0.18(-1.53%)
Nov 04, 2021 11.99 12.10 11.75 11.79 51,999,792 -0.26(-2.16%)
Nov 03, 2021 12.31 12.34 11.96 12.05 84,651,192 -0.26(-2.11%)
Nov 02, 2021 12.50 12.62 12.16 12.31 56,966,304 -0.57(-4.43%)
Nov 01, 2021 12.73 12.88 12.60 12.88 24,800,306 +0.15(+1.18%)
Oct 29, 2021 12.87 12.97 12.63 12.73 39,768,920 -0.47(-3.56%)
Oct 28, 2021 13.30 13.38 13.14 13.20 33,658,488 -0.27(-2.00%)
Oct 27, 2021 13.74 13.79 13.40 13.47 32,437,004 -0.32(-2.32%)
Oct 26, 2021 13.82 13.79 17,546,646 -0.11(-0.79%)
Oct 25, 2021 13.73 14.02 13.65 13.90 22,456,088 +0.38(+2.81%)
Oct 22, 2021 13.38 13.64 13.21 13.52 42,785,868 +0.18(+1.35%)
Oct 21, 2021 13.26 13.38 12.88 13.34 75,019,400 -0.51(-3.68%)
Oct 20, 2021 13.91 14.10 13.78 13.85 44,758,164 -0.36(-2.53%)
Oct 19, 2021 14.46 14.48 14.10 14.21 28,355,284 -0.39(-2.67%)
Oct 18, 2021 14.46 14.61 14.21 14.60 31,198,284 -0.18(-1.22%)
Oct 15, 2021 14.56 14.94 14.54 14.78 22,290,438 +0.32(+2.21%)
Oct 14, 2021 14.54 14.64 14.38 14.46 28,394,776 +0.04(+0.28%)
Oct 13, 2021 14.40 14.52 14.26 14.42 26,266,584 -0.27(-1.84%)
Oct 12, 2021 14.71 14.79 14.59 14.69 13,992,079 -0.06(-0.41%)
Oct 11, 2021 15.00 15.10 14.62 14.75 35,518,312 +0.18(+1.24%)
Oct 08, 2021 14.77 14.85 14.46 14.57 28,083,188 +0.11(+0.76%)
Oct 07, 2021 14.21 14.60 14.18 14.46 35,421,228 +0.42(+2.99%)
Oct 06, 2021 13.56 14.12 13.51 14.04 31,006,784 +0.30(+2.18%)
Oct 05, 2021 13.90 13.98 13.71 13.74 35,039,240 -0.15(-1.08%)
Oct 04, 2021 14.08 14.21 13.86 13.89 34,491,984 -0.31(-2.18%)
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.