Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.90 18.95 17.96 18.00 48,694,132 -1.58(-8.09%)
Jul 29, 2021 19.74 19.82 19.43 19.59 35,624,532 -0.06(-0.31%)
Jul 28, 2021 19.23 19.73 19.19 19.65 27,844,608 +0.66(+3.47%)
Jul 27, 2021 19.07 19.19 18.87 18.99 21,856,170 -0.32(-1.64%)
Jul 26, 2021 18.96 19.37 18.94 19.31 19,760,284 +0.51(+2.69%)
Jul 23, 2021 18.97 18.99 18.63 18.80 22,343,104 +0.01(+0.05%)
Jul 22, 2021 18.82 18.90 18.54 18.79 15,953,243 -0.09(-0.50%)
Jul 21, 2021 18.53 18.96 18.48 18.89 21,765,790 +0.36(+1.94%)
Jul 20, 2021 18.12 18.60 17.87 18.53 23,623,728 +0.24(+1.31%)
Jul 19, 2021 18.38 18.51 18.10 18.29 30,508,752 -0.62(-3.26%)
Jul 16, 2021 19.41 19.41 18.90 18.90 26,407,984 -0.40(-2.09%)
Jul 15, 2021 19.42 19.63 19.14 19.31 20,191,812 -0.10(-0.53%)
Jul 14, 2021 19.50 19.65 19.29 19.41 23,913,376 +0.22(+1.16%)
Jul 13, 2021 19.09 19.27 19.00 19.19 15,824,815 +0.07(+0.36%)
Jul 12, 2021 18.95 19.22 18.85 19.12 19,753,626 -0.09(-0.45%)
Jul 09, 2021 18.93 19.36 18.76 19.20 19,032,360 +0.57(+3.03%)
Jul 08, 2021 18.31 18.74 18.14 18.64 28,323,894 -0.15(-0.78%)
Jul 07, 2021 18.90 19.09 18.63 18.78 29,290,800 -0.03(-0.14%)
Jul 06, 2021 18.97 19.05 18.63 18.81 30,446,978 -0.45(-2.31%)
Jul 02, 2021 19.24 19.32 18.96 19.26 23,782,208 +0.32(+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.