Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.57 +0.06 (+0.32%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.24 14.60 14.23 14.55 31,152,878 +0.30(+2.12%)
Mar 30, 2021 14.21 14.25 14.02 14.25 24,008,694 +0.05(+0.35%)
Mar 29, 2021 14.06 14.28 14.01 14.20 27,025,280 +0.18(+1.31%)
Mar 26, 2021 14.02 14.09 13.63 14.02 37,534,972 +0.33(+2.45%)
Mar 25, 2021 13.83 13.87 13.44 13.68 38,345,740 -0.29(-2.10%)
Mar 24, 2021 14.10 14.31 13.91 13.97 31,619,306 +0.09(+0.66%)
Mar 23, 2021 14.23 14.32 13.84 13.88 45,636,320 -0.36(-2.53%)
Mar 22, 2021 14.07 14.30 13.90 14.24 30,640,344 -0.20(-1.39%)
Mar 19, 2021 14.41 14.52 14.16 14.44 35,768,408 -0.03(-0.17%)
Mar 18, 2021 14.57 14.95 14.40 14.47 26,262,886 -0.23(-1.60%)
Mar 17, 2021 14.32 14.77 14.26 14.70 25,709,304 +0.31(+2.15%)
Mar 16, 2021 14.67 14.70 14.33 14.39 21,304,876 -0.04(-0.29%)
Mar 15, 2021 14.46 14.48 14.25 14.43 24,891,876 -0.32(-2.16%)
Mar 12, 2021 14.77 14.86 14.56 14.75 31,533,676 -0.33(-2.22%)
Mar 11, 2021 14.79 15.19 14.79 15.09 36,232,204 +0.67(+4.65%)
Mar 10, 2021 14.13 14.48 14.00 14.42 53,962,492 +0.18(+1.23%)
Mar 09, 2021 14.07 14.40 13.72 14.24 44,935,048 -0.18(-1.22%)
Mar 08, 2021 14.70 14.94 14.36 14.42 56,605,684 -0.44(-2.93%)
Mar 05, 2021 14.33 14.86 14.32 14.85 48,965,072 +0.71(+5.02%)
Mar 04, 2021 14.59 14.74 13.93 14.14 46,194,952 -0.31(-2.13%)
Mar 03, 2021 14.27 14.64 14.05 14.45 52,514,188 -0.06(-0.39%)
Mar 02, 2021 13.96 14.62 13.93 14.51 45,634,676 +0.34(+2.40%)
Mar 01, 2021 14.03 14.36 13.87 14.17 43,042,692 +0.51(+3.73%)
Feb 26, 2021 14.24 14.24 13.61 13.66 37,203,328 -0.40(-2.87%)
Feb 25, 2021 14.63 14.70 13.92 14.06 39,145,304 -0.53(-3.60%)
Feb 24, 2021 14.34 14.67 14.27 14.59 25,170,840 +0.12(+0.84%)
Feb 23, 2021 14.16 14.51 13.77 14.47 40,384,516 +0.30(+2.11%)
Feb 22, 2021 13.92 14.61 13.81 14.17 53,237,352 -0.56(-3.79%)
Feb 19, 2021 14.61 14.92 14.59 14.72 37,140,096 +0.19(+1.34%)
Feb 18, 2021 14.55 14.62 14.29 14.53 29,283,670 +0.09(+0.62%)
Feb 17, 2021 14.55 14.68 14.26 14.44 37,006,200 -0.13(-0.89%)
Feb 16, 2021 14.42 14.61 14.38 14.57 21,672,108 +0.43(+3.03%)
Feb 12, 2021 13.91 14.23 13.84 14.14 12,994,053 +0.10(+0.75%)
Feb 11, 2021 14.29 14.34 13.98 14.04 21,370,040 -0.23(-1.59%)
Feb 10, 2021 14.30 14.38 14.14 14.26 34,444,404 +0.01(+0.06%)
Feb 09, 2021 13.92 14.26 13.79 14.26 31,743,194 -0.01(-0.06%)
Feb 08, 2021 14.02 14.44 14.01 14.26 46,329,344 +0.32(+2.26%)
Feb 05, 2021 13.52 14.00 13.51 13.95 29,350,498 +0.61(+4.61%)
Feb 04, 2021 13.62 13.66 13.28 13.33 39,049,676 -0.32(-2.31%)
Feb 03, 2021 13.50 13.99 13.46 13.65 47,334,932 +0.41(+3.11%)
Feb 02, 2021 13.53 13.54 13.20 13.24 39,212,016 -0.29(-2.15%)
Feb 01, 2021 13.31 13.66 13.09 13.53 31,686,010 +0.48(+3.65%)
Jan 29, 2021 13.22 13.34 13.00 13.05 28,246,322 -0.48(-3.58%)
Jan 28, 2021 13.35 13.64 13.12 13.54 33,703,756 +0.19(+1.45%)
Jan 27, 2021 13.51 13.66 13.24 13.34 36,660,752 -0.53(-3.84%)
Jan 26, 2021 14.03 14.14 13.83 13.88 30,418,470 +0.18(+1.30%)
Jan 25, 2021 13.90 13.90 13.50 13.70 20,117,404 -0.21(-1.51%)
Jan 22, 2021 13.67 13.92 13.58 13.91 29,015,024 -0.21(-1.49%)
Jan 21, 2021 14.33 14.34 13.99 14.12 41,086,600 +0.02(+0.11%)
Jan 20, 2021 14.38 14.40 13.88 14.10 27,058,962 -0.13(-0.91%)
Jan 19, 2021 14.26 14.30 13.97 14.23 36,206,320 -0.02(-0.17%)
Jan 15, 2021 14.77 14.78 14.23 14.26 41,754,164 -1.05(-6.86%)
Jan 14, 2021 14.95 15.31 14.88 15.31 31,843,360 +0.64(+4.35%)
Jan 13, 2021 14.91 14.95 14.56 14.67 26,152,738 -0.45(-2.99%)
Jan 12, 2021 14.93 15.21 14.89 15.12 31,153,852 +0.08(+0.54%)
Jan 11, 2021 14.85 15.08 14.78 15.04 45,682,496 -0.25(-1.64%)
Jan 08, 2021 15.26 15.31 14.95 15.29 52,166,284 -0.01(-0.05%)
Jan 07, 2021 14.86 15.35 14.77 15.30 88,325,776 +0.62(+4.24%)
Jan 06, 2021 14.40 14.83 14.30 14.68 47,301,672 +0.38(+2.66%)
Jan 05, 2021 13.86 14.30 13.81 14.30 47,586,752 +0.23(+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.