Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.18 11.28 10.99 11.03 33,417,236 -0.41(-3.58%)
Jan 28, 2021 11.28 11.53 11.09 11.44 39,873,736 +0.16(+1.45%)
Jan 27, 2021 11.42 11.54 11.19 11.28 43,372,056 -0.45(-3.84%)
Jan 26, 2021 11.86 11.95 11.69 11.73 35,987,032 +0.15(+1.30%)
Jan 25, 2021 11.75 11.75 11.41 11.58 23,800,198 -0.18(-1.51%)
Jan 22, 2021 11.56 11.77 11.48 11.76 34,326,660 -0.18(-1.49%)
Jan 21, 2021 12.11 12.12 11.82 11.93 48,608,120 +0.01(+0.11%)
Jan 20, 2021 12.16 12.17 11.74 11.92 32,012,514 -0.11(-0.91%)
Jan 19, 2021 12.05 12.09 11.81 12.03 42,834,432 -0.02(-0.17%)
Jan 15, 2021 12.49 12.49 12.03 12.05 49,397,892 -0.89(-6.86%)
Jan 14, 2021 12.64 12.94 12.58 12.94 37,672,768 +0.54(+4.35%)
Jan 13, 2021 12.60 12.64 12.31 12.40 30,940,392 -0.38(-2.99%)
Jan 12, 2021 12.62 12.86 12.58 12.78 36,857,036 +0.07(+0.54%)
Jan 11, 2021 12.55 12.75 12.49 12.71 54,045,364 -0.21(-1.64%)
Jan 08, 2021 12.90 12.94 12.64 12.92 61,716,108 -0.01(-0.05%)
Jan 07, 2021 12.56 12.98 12.49 12.93 104,495,136 +0.53(+4.24%)
Jan 06, 2021 12.17 12.53 12.08 12.40 55,960,960 +0.32(+2.66%)
Jan 05, 2021 11.71 12.09 11.67 12.08 56,298,224 +0.20(+1.67%)
Jan 04, 2021 11.95 12.09 11.75 11.89 65,665,644 +0.44(+3.82%)
Dec 31, 2020 11.45 11.45 11.45 28,451,122 -0.13(-1.12%)
Dec 30, 2020 11.41 11.59 11.39 11.58 28,451,122 +0.08(+0.65%)
Dec 29, 2020 11.56 11.61 11.37 11.50 30,921,954 +0.08(+0.66%)
Dec 28, 2020 11.54 11.57 11.35 11.43 27,286,138 -0.11(-0.95%)
Dec 24, 2020 11.54 11.56 11.43 11.54 13,234,082 +0.04(+0.36%)
Dec 23, 2020 11.52 11.58 11.45 11.50 22,724,512 +0.02(+0.18%)
Dec 22, 2020 11.46 11.52 11.34 11.48 29,015,500 -0.14(-1.18%)
Dec 21, 2020 11.43 11.70 11.41 11.61 37,911,424 -0.25(-2.13%)
Dec 18, 2020 11.80 11.93 11.76 11.86 37,444,496 +0.10(+0.81%)
Dec 17, 2020 11.78 11.91 11.73 11.77 43,061,976 +0.20(+1.71%)
Dec 16, 2020 11.39 11.59 11.27 11.57 24,541,648 +0.18(+1.62%)
Dec 15, 2020 11.44 11.46 11.31 11.39 24,067,620 +0.14(+1.28%)
Dec 14, 2020 11.44 11.48 11.15 11.24 44,791,456 -0.27(-2.37%)
Dec 11, 2020 11.45 11.56 11.41 11.52 46,743,548 -0.10(-0.82%)
Dec 10, 2020 11.23 11.65 11.20 11.61 61,614,532 +0.62(+5.66%)
Dec 09, 2020 11.13 11.15 10.89 10.99 43,339,960 -0.07(-0.62%)
Dec 08, 2020 11.02 11.24 11.00 11.06 41,018,404 -0.06(-0.55%)
Dec 07, 2020 11.05 11.13 11.00 11.12 61,544,056 +0.16(+1.43%)
Dec 04, 2020 10.77 11.04 10.73 10.96 64,713,312 +0.48(+4.63%)
Dec 03, 2020 10.59 10.74 10.43 10.48 52,634,316 +0.01(+0.06%)
Dec 02, 2020 10.27 10.66 10.14 10.47 73,743,336 -0.21(-1.98%)
Dec 01, 2020 10.41 10.71 10.36 10.68 76,968,880 +0.74(+7.42%)
Nov 30, 2020 10.10 10.12 9.836 9.945 62,115,884 -0.12(-1.15%)
Nov 27, 2020 9.905 10.08 9.877 10.06 48,322,600 +0.29(+3.01%)
Nov 25, 2020 9.577 9.788 9.536 9.768 84,452,736 +0.20(+2.07%)
Nov 24, 2020 9.071 9.590 9.057 9.570 95,943,856 +0.56(+6.22%)
Nov 23, 2020 8.880 9.010 8.798 9.010 71,751,520 +0.35(+4.02%)
Nov 20, 2020 8.689 8.723 8.603 8.661 25,846,412 -0.05(-0.63%)
Nov 19, 2020 8.573 8.733 8.552 8.716 45,877,356 +0.25(+2.90%)
Nov 18, 2020 8.627 8.661 8.450 8.470 36,335,364 -0.11(-1.27%)
Nov 17, 2020 8.320 8.764 8.292 8.579 77,985,576 +0.34(+4.15%)
Nov 16, 2020 8.012 8.245 7.965 8.238 108,489,040 +0.26(+3.25%)
Nov 13, 2020 7.862 7.978 7.794 7.978 50,055,072 +0.13(+1.65%)
Nov 12, 2020 8.006 8.026 7.807 7.848 26,802,450 -0.24(-2.96%)
Nov 11, 2020 8.060 8.108 7.992 8.088 39,880,344 +0.08(+0.94%)
Nov 10, 2020 8.019 8.156 7.944 8.012 59,333,348 -0.05(-0.59%)
Nov 09, 2020 8.354 8.354 8.012 8.060 60,633,372 +0.02(+0.25%)
Nov 06, 2020 7.855 8.077 7.842 8.040 37,914,876 +0.30(+3.88%)
Nov 05, 2020 7.582 7.794 7.568 7.739 36,229,748 +0.33(+4.52%)
Nov 04, 2020 7.493 7.568 7.370 7.404 36,780,900 -0.10(-1.36%)
Nov 03, 2020 7.466 7.534 7.411 7.507 40,763,796 +0.18(+2.52%)
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.