Vale ADR Representing One Ord Shs (NY: VALE )

12.37 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.01 17.44 17.00 17.38 26,081,788 +0.36(+2.12%)
Mar 30, 2021 16.97 17.02 16.74 17.02 20,100,541 +0.06(+0.35%)
Mar 29, 2021 16.79 17.06 16.73 16.96 22,626,085 +0.22(+1.31%)
Mar 26, 2021 16.74 16.83 16.28 16.74 31,425,000 +0.40(+2.45%)
Mar 25, 2021 16.52 16.57 16.05 16.34 32,103,791 -0.35(-2.10%)
Mar 24, 2021 16.84 17.09 16.61 16.69 26,472,291 +0.11(+0.66%)
Mar 23, 2021 17.00 17.10 16.53 16.58 38,207,605 -0.43(-2.53%)
Mar 22, 2021 16.80 17.08 16.60 17.01 25,652,686 -0.24(-1.39%)
Mar 19, 2021 17.21 17.34 16.91 17.25 29,946,000 -0.03(-0.17%)
Mar 18, 2021 17.40 17.86 17.20 17.28 21,987,794 -0.28(-1.59%)
Mar 17, 2021 17.11 17.64 17.03 17.56 21,524,323 +0.37(+2.15%)
Mar 16, 2021 17.52 17.56 17.12 17.19 17,836,853 -0.05(-0.29%)
Mar 15, 2021 17.27 17.30 17.02 17.24 20,839,958 -0.38(-2.16%)
Mar 12, 2021 17.64 17.75 17.39 17.62 26,400,600 -0.40(-2.22%)
Mar 11, 2021 17.67 18.14 17.67 18.02 30,334,298 +0.80(+4.65%)
Mar 10, 2021 16.88 17.30 16.72 17.22 45,178,437 +0.21(+1.23%)
Mar 09, 2021 16.80 17.20 16.39 17.01 37,620,487 -0.21(-1.22%)
Mar 08, 2021 17.56 17.85 17.15 17.22 47,391,366 -0.52(-2.93%)
Mar 05, 2021 17.12 17.75 17.10 17.74 40,994,500 +0.24(+1.37%)
Mar 04, 2021 18.05 18.24 17.24 17.50 37,330,871 -0.38(-2.13%)
Mar 03, 2021 17.66 18.12 17.39 17.88 42,437,547 -0.07(-0.39%)
Mar 02, 2021 17.27 18.09 17.24 17.95 36,878,103 +0.42(+2.40%)
Mar 01, 2021 17.36 17.77 17.16 17.53 34,783,481 +0.63(+3.73%)
Feb 26, 2021 17.62 17.62 16.84 16.90 30,064,600 -0.50(-2.87%)
Feb 25, 2021 18.11 18.19 17.23 17.40 31,633,940 -0.65(-3.60%)
Feb 24, 2021 17.75 18.15 17.66 18.05 20,340,954 +0.15(+0.84%)
Feb 23, 2021 17.52 17.95 17.04 17.90 32,635,369 +0.37(+2.11%)
Feb 22, 2021 17.22 18.08 17.09 17.53 43,021,949 -0.69(-3.79%)
Feb 19, 2021 18.08 18.47 18.06 18.22 30,013,500 +0.24(+1.33%)
Feb 18, 2021 18.00 18.09 17.68 17.98 23,664,598 +0.11(+0.62%)
Feb 17, 2021 18.00 18.17 17.65 17.87 29,905,297 -0.16(-0.89%)
Feb 16, 2021 17.84 18.08 17.79 18.03 17,513,574 +0.53(+3.03%)
Feb 12, 2021 17.21 17.61 17.13 17.50 10,500,700 +0.13(+0.75%)
Feb 11, 2021 17.68 17.75 17.30 17.37 17,269,469 -0.28(-1.59%)
Feb 10, 2021 17.69 17.80 17.50 17.65 27,835,069 +0.01(+0.06%)
Feb 09, 2021 17.23 17.65 17.07 17.64 25,652,178 -0.01(-0.06%)
Feb 08, 2021 17.35 17.87 17.34 17.65 37,439,475 +0.39(+2.26%)
Feb 05, 2021 16.73 17.32 16.71 17.26 23,718,602 +0.76(+4.61%)
Feb 04, 2021 16.85 16.90 16.43 16.50 31,556,662 -0.39(-2.31%)
Feb 03, 2021 16.71 17.31 16.66 16.89 38,252,107 +0.51(+3.11%)
Feb 02, 2021 16.74 16.76 16.33 16.38 31,687,850 -0.36(-2.15%)
Feb 01, 2021 16.47 16.90 16.20 16.74 25,605,966 +0.59(+3.65%)
Jan 29, 2021 16.36 16.51 16.09 16.15 22,826,300 -0.60(-3.58%)
Jan 28, 2021 16.52 16.88 16.23 16.75 27,236,539 +0.24(+1.45%)
Jan 27, 2021 16.72 16.90 16.38 16.51 29,626,137 -0.66(-3.84%)
Jan 26, 2021 17.36 17.50 17.11 17.17 24,581,648 +0.22(+1.30%)
Jan 25, 2021 17.20 17.20 16.70 16.95 16,257,193 -0.26(-1.51%)
Jan 22, 2021 16.92 17.23 16.81 17.21 23,447,500 -0.26(-1.49%)
Jan 21, 2021 17.73 17.75 17.31 17.47 33,202,733 +0.02(+0.11%)
Jan 20, 2021 17.80 17.82 17.18 17.45 21,866,775 -0.16(-0.91%)
Jan 19, 2021 17.64 17.70 17.29 17.61 29,258,899 -0.03(-0.17%)
Jan 15, 2021 18.28 18.29 17.61 17.64 33,742,200 -1.30(-6.86%)
Jan 14, 2021 18.50 18.94 18.41 18.94 25,733,124 +0.79(+4.35%)
Jan 13, 2021 18.45 18.50 18.02 18.15 21,134,442 -0.56(-2.99%)
Jan 12, 2021 18.47 18.82 18.42 18.71 25,175,922 +0.10(+0.54%)
Jan 11, 2021 18.37 18.66 18.29 18.61 36,916,747 -0.31(-1.64%)
Jan 08, 2021 18.88 18.94 18.50 18.92 42,156,400 -0.01(-0.05%)
Jan 07, 2021 18.39 19.00 18.28 18.93 71,377,459 +0.77(+4.24%)
Jan 06, 2021 17.82 18.35 17.69 18.16 38,225,234 +0.47(+2.66%)
Jan 05, 2021 17.15 17.70 17.09 17.69 38,455,609 +0.29(+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.