Vale ADR Representing One Ord Shs (NY: VALE )

12.37 USD -0.34 (-2.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.67 22.93 22.40 22.81 23,641,732 +0.01(+0.04%)
Jun 29, 2021 22.56 22.95 22.55 22.80 20,720,920 +0.37(+1.65%)
Jun 28, 2021 22.87 22.90 22.33 22.43 26,978,049 -0.25(-1.10%)
Jun 25, 2021 22.92 23.17 22.67 22.68 32,446,569 +0.04(+0.18%)
Jun 24, 2021 22.51 22.86 22.33 22.64 26,014,925 -0.16(-0.70%)
Jun 23, 2021 22.77 23.12 22.71 22.80 31,700,061 +0.29(+1.29%)
Jun 22, 2021 22.08 22.52 22.01 22.51 25,061,832 +0.51(+2.32%)
Jun 21, 2021 21.42 22.08 21.42 22.00 25,854,024 +0.49(+2.28%)
Jun 18, 2021 21.45 21.58 21.19 21.51 30,869,918 +0.43(+2.04%)
Jun 17, 2021 21.57 21.62 20.88 21.08 32,691,822 -0.41(-1.91%)
Jun 16, 2021 21.83 21.86 21.29 21.49 32,531,034 -0.65(-2.94%)
Jun 15, 2021 22.31 22.40 21.88 22.14 30,966,060 -0.39(-1.73%)
Jun 14, 2021 22.56 22.73 22.27 22.53 25,955,349 +0.13(+0.58%)
Jun 11, 2021 22.38 22.48 22.14 22.40 22,649,697 +0.17(+0.76%)
Jun 10, 2021 22.13 22.37 22.00 22.23 34,419,517 +0.08(+0.36%)
Jun 09, 2021 21.95 22.39 21.85 22.15 31,165,611 +0.27(+1.23%)
Jun 08, 2021 22.20 22.26 21.79 21.88 26,469,799 -0.40(-1.80%)
Jun 07, 2021 22.09 22.36 22.08 22.28 27,500,975 -0.17(-0.76%)
Jun 04, 2021 22.68 22.68 22.25 22.45 20,679,066 +0.05(+0.22%)
Jun 03, 2021 22.39 22.49 22.01 22.40 25,924,637 -0.27(-1.19%)
Jun 02, 2021 22.04 22.83 21.98 22.67 43,407,884 +0.47(+2.12%)
Jun 01, 2021 22.75 22.80 22.06 22.20 41,510,243 +0.68(+3.16%)
May 28, 2021 21.08 21.67 20.95 21.52 39,094,426 +0.38(+1.80%)
May 27, 2021 21.03 21.29 20.94 21.14 41,706,125 +0.44(+2.13%)
May 26, 2021 20.02 20.82 20.00 20.70 34,035,538 +0.56(+2.78%)
May 25, 2021 20.88 20.89 20.05 20.14 39,799,023 -0.47(-2.28%)
May 24, 2021 20.33 20.73 20.23 20.61 24,305,194 +0.16(+0.78%)
May 21, 2021 21.00 21.08 20.31 20.45 35,357,552 -0.62(-2.94%)
May 20, 2021 21.17 21.21 20.85 21.07 29,084,627 -0.04(-0.19%)
May 19, 2021 21.21 21.40 20.77 21.11 48,592,043 -0.79(-3.61%)
May 18, 2021 21.76 22.04 21.62 21.90 40,712,770 +0.31(+1.44%)
May 17, 2021 21.02 21.67 21.01 21.59 37,270,925 +0.56(+2.66%)
May 14, 2021 21.09 21.28 20.80 21.03 29,950,895 -0.24(-1.13%)
May 13, 2021 21.17 21.75 21.01 21.27 38,789,238 -0.40(-1.85%)
May 12, 2021 22.40 22.59 21.56 21.67 34,740,506 -1.04(-4.58%)
May 11, 2021 21.87 22.75 21.81 22.71 42,718,895 +0.66(+2.99%)
May 10, 2021 22.97 23.01 22.01 22.05 42,766,248 -0.03(-0.14%)
May 07, 2021 22.03 22.20 21.81 22.08 34,101,569 +0.23(+1.05%)
May 06, 2021 21.13 21.90 21.00 21.85 40,995,141 +1.12(+5.40%)
May 05, 2021 20.93 21.00 20.62 20.73 26,579,823 +0.35(+1.72%)
May 04, 2021 20.00 20.53 19.97 20.38 28,747,757 +0.29(+1.44%)
May 03, 2021 20.18 20.35 20.06 20.09 22,233,081 -0.03(-0.15%)
Apr 30, 2021 20.58 20.76 20.02 20.12 36,748,500 -0.94(-4.46%)
Apr 29, 2021 21.03 21.12 20.67 21.06 32,034,839 +0.10(+0.48%)
Apr 28, 2021 20.29 21.00 20.25 20.96 32,431,616 +0.66(+3.25%)
Apr 27, 2021 20.08 20.35 19.92 20.30 29,661,912 +0.35(+1.75%)
Apr 26, 2021 20.02 20.14 19.83 19.95 24,734,865 +0.29(+1.48%)
Apr 23, 2021 19.63 19.73 19.46 19.66 16,823,100 +0.21(+1.08%)
Apr 22, 2021 19.44 19.51 19.00 19.45 30,103,094 +0.03(+0.15%)
Apr 21, 2021 19.09 19.52 18.79 19.42 20,570,247 +0.26(+1.36%)
Apr 20, 2021 19.44 19.44 19.05 19.16 25,121,521 -0.27(-1.39%)
Apr 19, 2021 19.50 19.72 19.40 19.43 27,785,356 -0.10(-0.51%)
Apr 16, 2021 19.21 19.53 19.00 19.53 27,685,400 +0.23(+1.19%)
Apr 15, 2021 19.35 19.40 19.11 19.30 25,753,216 +0.39(+2.06%)
Apr 14, 2021 18.20 19.05 18.20 18.91 25,258,656 +0.72(+3.96%)
Apr 13, 2021 18.08 18.34 17.96 18.19 16,905,011 +0.10(+0.55%)
Apr 12, 2021 18.35 18.39 18.05 18.09 19,814,671 -0.13(-0.71%)
Apr 09, 2021 18.53 18.65 18.19 18.22 19,611,300 -0.61(-3.24%)
Apr 08, 2021 18.84 18.98 18.62 18.83 24,569,441 +0.18(+0.97%)
Apr 07, 2021 18.42 18.84 18.41 18.65 29,544,822 +0.34(+1.86%)
Apr 06, 2021 18.32 18.60 18.27 18.31 22,398,809 +0.03(+0.16%)
Apr 05, 2021 17.82 18.36 17.79 18.28 38,303,701 +1.16(+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.