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 (%)
Jun 30, 2021 16.59 16.78 16.39 16.69 32,305,424 +0.01(+0.04%)
Jun 29, 2021 16.51 16.80 16.50 16.69 28,314,258 +0.27(+1.65%)
Jun 28, 2021 16.74 16.76 16.34 16.41 36,864,360 -0.18(-1.10%)
Jun 25, 2021 16.77 16.96 16.59 16.60 44,336,860 +0.03(+0.18%)
Jun 24, 2021 16.47 16.73 16.34 16.57 35,548,292 +0.20(+1.24%)
Jun 23, 2021 16.34 16.59 16.30 16.37 44,164,364 +0.21(+1.29%)
Jun 22, 2021 15.85 16.16 15.80 16.16 34,916,020 +0.37(+2.32%)
Jun 21, 2021 15.37 15.85 15.37 15.79 36,019,696 +0.35(+2.28%)
Jun 18, 2021 15.40 15.49 15.21 15.44 43,007,816 +0.31(+2.04%)
Jun 17, 2021 15.48 15.52 14.99 15.13 45,546,080 -0.29(-1.91%)
Jun 16, 2021 15.67 15.69 15.28 15.43 45,322,072 -0.47(-2.94%)
Jun 15, 2021 16.01 16.08 15.70 15.89 43,141,760 -0.28(-1.73%)
Jun 14, 2021 16.19 16.32 15.98 16.17 36,160,860 +0.09(+0.58%)
Jun 11, 2021 16.06 16.13 15.89 16.08 31,555,442 +0.12(+0.77%)
Jun 10, 2021 15.88 16.06 15.79 15.96 47,953,096 +0.06(+0.36%)
Jun 09, 2021 15.76 16.07 15.68 15.90 43,419,772 +0.19(+1.23%)
Jun 08, 2021 15.93 15.98 15.64 15.70 36,877,592 -0.29(-1.80%)
Jun 07, 2021 15.86 16.05 15.85 15.99 38,314,220 -0.12(-0.76%)
Jun 04, 2021 16.28 16.28 15.97 16.11 28,809,970 +0.04(+0.22%)
Jun 03, 2021 16.07 16.14 15.80 16.08 36,118,072 -0.19(-1.19%)
Jun 02, 2021 15.82 16.39 15.77 16.27 60,475,644 +0.34(+2.12%)
Jun 01, 2021 16.33 16.37 15.83 15.93 57,831,864 +0.49(+3.16%)
May 28, 2021 15.13 15.55 15.04 15.45 54,466,156 +0.27(+1.80%)
May 27, 2021 15.09 15.28 15.03 15.17 58,104,760 +0.32(+2.13%)
May 26, 2021 14.37 14.94 14.36 14.86 47,418,136 +0.40(+2.78%)
May 25, 2021 14.99 14.99 14.39 14.46 55,447,800 -0.34(-2.28%)
May 24, 2021 14.59 14.88 14.52 14.79 33,861,872 +0.11(+0.78%)
May 21, 2021 15.07 15.13 14.58 14.68 49,259,964 -0.45(-2.94%)
May 20, 2021 15.20 15.22 14.97 15.12 40,520,556 -0.03(-0.19%)
May 19, 2021 15.22 15.36 14.91 15.15 67,698,192 -0.57(-3.61%)
May 18, 2021 15.62 15.82 15.52 15.72 56,720,824 +0.22(+1.44%)
May 17, 2021 15.09 15.55 15.08 15.50 51,925,664 +0.40(+2.66%)
May 14, 2021 15.14 15.27 14.93 15.09 41,727,436 -0.17(-1.13%)
May 13, 2021 15.20 15.61 15.08 15.27 54,040,972 -0.29(-1.85%)
May 12, 2021 16.08 16.21 15.48 15.55 48,400,296 -0.75(-4.58%)
May 11, 2021 15.70 16.33 15.65 16.30 59,515,752 +0.47(+2.99%)
May 10, 2021 16.49 16.52 15.80 15.83 59,581,720 -0.02(-0.14%)
May 07, 2021 15.81 15.93 15.66 15.85 47,510,132 +0.17(+1.05%)
May 06, 2021 15.17 15.72 15.07 15.68 57,114,224 +0.80(+5.40%)
May 05, 2021 15.02 15.07 14.80 14.88 37,030,876 +0.25(+1.72%)
May 04, 2021 14.36 14.74 14.33 14.63 40,051,228 +0.21(+1.44%)
May 03, 2021 14.48 14.61 14.40 14.42 30,975,016 -0.02(-0.15%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+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.