Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.36 10.44 10.16 10.24 49,420,152 -0.38(-3.56%)
Oct 28, 2021 10.70 10.77 10.57 10.62 41,826,820 -0.22(-2.00%)
Oct 27, 2021 11.06 11.09 10.78 10.84 40,308,904 -0.26(-2.32%)
Oct 26, 2021 11.12 11.10 21,804,914 -0.09(-0.79%)
Oct 25, 2021 11.05 11.28 10.98 11.19 27,905,792 +0.31(+2.81%)
Oct 22, 2021 10.77 10.98 10.63 10.88 53,169,260 +0.14(+1.35%)
Oct 21, 2021 10.67 10.76 10.37 10.73 93,225,312 -0.41(-3.68%)
Oct 20, 2021 11.19 11.35 11.09 11.15 55,620,196 -0.29(-2.53%)
Oct 19, 2021 11.64 11.65 11.35 11.43 35,236,620 -0.31(-2.67%)
Oct 18, 2021 11.64 11.75 11.43 11.75 38,769,568 -0.14(-1.22%)
Oct 15, 2021 11.72 12.02 11.70 11.89 27,699,942 +0.26(+2.21%)
Oct 14, 2021 11.70 11.78 11.58 11.64 35,285,696 +0.03(+0.28%)
Oct 13, 2021 11.59 11.68 11.48 11.60 32,641,030 -0.22(-1.84%)
Oct 12, 2021 11.84 11.91 11.74 11.82 17,387,714 -0.05(-0.41%)
Oct 11, 2021 12.07 12.15 11.76 11.87 44,137,992 +0.14(+1.24%)
Oct 08, 2021 11.89 11.95 11.63 11.72 34,898,492 +0.09(+0.76%)
Oct 07, 2021 11.43 11.75 11.41 11.64 44,017,348 +0.34(+2.99%)
Oct 06, 2021 10.91 11.36 10.87 11.30 38,531,596 +0.24(+2.18%)
Oct 05, 2021 11.19 11.25 11.03 11.06 43,542,660 -0.12(-1.08%)
Oct 04, 2021 11.33 11.43 11.15 11.18 42,862,592 -0.25(-2.18%)
Oct 01, 2021 11.49 11.56 11.27 11.43 32,176,928 +0.20(+1.79%)
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%)
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.