Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 11.31 11.60 11.12 11.49 37,291,092 +0.41(+3.65%)
Jan 29, 2021 11.23 11.34 11.05 11.09 33,242,944 -0.41(-3.58%)
Jan 28, 2021 11.34 11.59 11.14 11.50 39,665,768 +0.16(+1.45%)
Jan 27, 2021 11.48 11.60 11.25 11.34 43,145,844 -0.45(-3.84%)
Jan 26, 2021 11.92 12.02 11.75 11.79 35,799,332 +0.15(+1.30%)
Jan 25, 2021 11.81 11.81 11.47 11.64 23,676,064 -0.18(-1.51%)
Jan 22, 2021 11.62 11.83 11.54 11.82 34,147,624 -0.18(-1.49%)
Jan 21, 2021 12.17 12.19 11.89 12.00 48,354,596 +0.01(+0.11%)
Jan 20, 2021 12.22 12.24 11.80 11.98 31,845,546 -0.11(-0.91%)
Jan 19, 2021 12.11 12.15 11.87 12.09 42,611,020 -0.02(-0.17%)
Jan 15, 2021 12.55 12.56 12.09 12.11 49,140,248 -0.89(-6.86%)
Jan 14, 2021 12.70 13.01 12.64 13.01 37,476,280 +0.54(+4.35%)
Jan 13, 2021 12.67 12.70 12.37 12.46 30,779,016 -0.38(-2.99%)
Jan 12, 2021 12.68 12.92 12.65 12.85 36,664,800 +0.07(+0.54%)
Jan 11, 2021 12.61 12.81 12.56 12.78 53,763,480 -0.21(-1.64%)
Jan 08, 2021 12.96 13.01 12.71 12.99 61,394,216 -0.01(-0.05%)
Jan 07, 2021 12.63 13.05 12.55 13.00 103,950,128 +0.53(+4.24%)
Jan 06, 2021 12.24 12.60 12.15 12.47 55,669,084 +0.32(+2.66%)
Jan 05, 2021 11.78 12.15 11.73 12.15 56,004,592 +0.20(+1.67%)
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.