Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.51 11.60 11.21 11.23 53,385,880 -0.02(-0.14%)
Sep 29, 2021 11.23 11.45 11.06 11.24 55,246,176 +0.14(+1.23%)
Sep 28, 2021 11.57 11.60 11.07 11.11 51,282,496 -0.60(-5.09%)
Sep 27, 2021 11.72 11.94 11.43 11.70 68,978,040 +0.04(+0.34%)
Sep 24, 2021 11.72 11.88 11.59 11.66 44,318,808 -0.27(-2.23%)
Sep 23, 2021 11.88 12.22 11.80 11.93 62,077,888 -0.03(-0.28%)
Sep 22, 2021 12.27 12.32 11.89 11.96 73,312,304 +0.39(+3.40%)
Sep 21, 2021 11.49 11.65 11.27 11.57 46,593,684 +0.16(+1.40%)
Sep 20, 2021 11.44 11.51 11.02 11.41 95,185,800 -0.47(-3.99%)
Sep 17, 2021 12.05 12.06 11.61 11.88 79,666,632 -0.30(-2.45%)
Sep 16, 2021 12.40 12.48 12.16 12.18 57,230,788 -0.66(-5.11%)
Sep 15, 2021 12.90 13.07 12.70 12.83 37,465,300 -0.15(-1.18%)
Sep 14, 2021 13.31 13.31 12.91 12.99 39,583,416 -0.19(-1.44%)
Sep 13, 2021 13.23 13.26 13.10 13.18 28,856,464 +0.04(+0.33%)
Sep 10, 2021 13.29 13.44 13.12 13.13 40,992,096 -0.01(-0.11%)
Sep 09, 2021 13.14 13.27 12.79 13.15 61,059,552 +0.05(+0.39%)
Sep 08, 2021 13.36 13.37 13.06 13.10 45,646,864 -0.53(-3.90%)
Sep 07, 2021 13.82 13.87 13.63 13.63 20,539,172 -0.27(-1.94%)
Sep 03, 2021 14.07 14.11 13.86 13.90 28,254,398 +0.01(+0.05%)
Sep 02, 2021 13.94 14.10 13.79 13.89 27,077,870 -0.01(-0.05%)
Sep 01, 2021 13.58 14.02 13.53 13.90 29,978,304 +0.01(+0.05%)
Aug 31, 2021 13.99 14.00 13.79 13.89 30,641,710 -0.18(-1.29%)
Aug 30, 2021 14.13 14.19 13.97 14.07 21,650,600 -0.09(-0.62%)
Aug 27, 2021 13.82 14.18 13.82 14.16 20,988,772 +0.49(+3.57%)
Aug 26, 2021 13.71 13.90 13.62 13.67 20,212,482 -0.23(-1.62%)
Aug 25, 2021 13.74 13.93 13.63 13.90 24,247,798 +0.12(+0.85%)
Aug 24, 2021 13.62 13.98 13.57 13.78 57,705,728 +0.74(+5.64%)
Aug 23, 2021 13.18 13.23 13.03 13.04 39,495,696 -0.23(-1.75%)
Aug 20, 2021 13.15 13.35 13.08 13.28 41,539,208 +0.12(+0.94%)
Aug 19, 2021 13.36 13.42 13.11 13.15 78,270,752 -0.91(-6.47%)
Aug 18, 2021 14.43 14.53 14.05 14.06 53,600,108 -0.74(-5.02%)
Aug 17, 2021 15.08 15.09 14.59 14.81 35,435,644 -0.22(-1.45%)
Aug 16, 2021 14.87 15.08 14.70 15.03 28,190,096 -0.01(-0.05%)
Aug 13, 2021 15.19 15.21 14.96 15.03 21,859,042 -0.17(-1.15%)
Aug 12, 2021 15.29 15.36 15.18 15.21 23,284,868 -0.11(-0.71%)
Aug 11, 2021 15.45 15.53 15.25 15.32 19,217,510 -0.09(-0.61%)
Aug 10, 2021 15.20 15.55 15.19 15.41 24,167,942 +0.23(+1.54%)
Aug 09, 2021 15.05 15.26 14.89 15.18 23,244,418 -0.07(-0.48%)
Aug 06, 2021 15.45 15.48 15.23 15.25 31,179,472 -0.03(-0.19%)
Aug 05, 2021 15.50 15.56 15.22 15.28 46,040,588 -0.52(-3.27%)
Aug 04, 2021 15.81 15.94 15.65 15.80 42,339,864 -0.04(-0.23%)
Aug 03, 2021 15.40 15.85 15.24 15.83 48,859,108 +0.39(+2.50%)
Aug 02, 2021 15.67 15.84 15.44 15.45 35,664,120 +0.14(+0.90%)
Jul 30, 2021 16.07 16.11 15.27 15.31 57,268,764 -1.35(-8.09%)
Jul 29, 2021 16.79 16.86 16.52 16.66 41,897,716 -0.05(-0.31%)
Jul 28, 2021 16.35 16.77 16.32 16.71 32,747,810 +0.56(+3.47%)
Jul 27, 2021 16.21 16.32 16.04 16.15 25,704,858 -0.27(-1.64%)
Jul 26, 2021 16.12 16.47 16.10 16.42 23,239,904 +0.43(+2.69%)
Jul 23, 2021 16.13 16.15 15.84 15.99 26,277,538 +0.01(+0.05%)
Jul 22, 2021 16.00 16.07 15.76 15.98 18,762,476 -0.08(-0.50%)
Jul 21, 2021 15.75 16.12 15.71 16.06 25,598,564 +0.31(+1.94%)
Jul 20, 2021 15.40 15.82 15.19 15.75 27,783,668 +0.20(+1.31%)
Jul 19, 2021 15.63 15.74 15.39 15.55 35,881,088 -0.52(-3.26%)
Jul 16, 2021 16.50 16.50 16.07 16.07 31,058,210 -0.34(-2.09%)
Jul 15, 2021 16.51 16.69 16.27 16.42 23,747,422 -0.09(-0.53%)
Jul 14, 2021 16.58 16.71 16.40 16.50 28,124,322 +0.19(+1.16%)
Jul 13, 2021 16.23 16.39 16.15 16.31 18,611,432 +0.06(+0.36%)
Jul 12, 2021 16.11 16.34 16.03 16.26 23,232,076 -0.07(-0.45%)
Jul 09, 2021 16.10 16.46 15.95 16.33 22,383,800 +0.48(+3.03%)
Jul 08, 2021 15.57 15.93 15.43 15.85 33,311,496 -0.12(-0.78%)
Jul 07, 2021 16.07 16.23 15.84 15.97 34,448,664 -0.02(-0.14%)
Jul 06, 2021 16.13 16.20 15.84 15.99 35,808,436 -0.38(-2.31%)
Jul 02, 2021 16.36 16.42 16.12 16.37 27,970,058 +0.27(+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.