Vale ADR Representing One Ord Shs (NY: VALE )

10.59 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 7.323 7.363 7.268 7.323 14,638,829 +0.10(+1.42%)
Oct 30, 2020 7.309 7.384 7.138 7.220 49,599,628 -0.14(-1.86%)
Oct 29, 2020 7.152 7.432 7.097 7.357 47,674,752 +0.16(+2.28%)
Oct 28, 2020 7.391 7.425 7.159 7.193 39,273,128 -0.35(-4.62%)
Oct 27, 2020 7.575 7.630 7.534 7.541 37,867,388 -0.07(-0.90%)
Oct 26, 2020 7.691 7.719 7.541 7.609 27,427,330 -0.12(-1.50%)
Oct 23, 2020 7.705 7.807 7.603 7.726 43,130,888 +0.01(+0.09%)
Oct 22, 2020 7.685 7.821 7.657 7.719 29,287,892 +0.03(+0.36%)
Oct 21, 2020 7.582 7.746 7.555 7.691 31,231,404 +0.12(+1.53%)
Oct 20, 2020 7.575 7.691 7.541 7.575 25,787,986 -0.03(-0.36%)
Oct 19, 2020 7.630 7.739 7.589 7.603 24,127,128 +0.03(+0.36%)
Oct 16, 2020 7.664 7.678 7.575 7.575 17,378,170 -0.06(-0.81%)
Oct 15, 2020 7.603 7.705 7.562 7.637 24,164,474 -0.11(-1.41%)
Oct 14, 2020 7.664 7.756 7.657 7.746 42,181,756 +0.09(+1.16%)
Oct 13, 2020 7.521 7.712 7.493 7.657 32,881,614 -0.01(-0.09%)
Oct 12, 2020 7.698 7.719 7.637 7.664 21,820,220 +0.02(+0.27%)
Oct 09, 2020 7.623 7.654 7.548 7.644 38,404,724 +0.10(+1.27%)
Oct 08, 2020 7.343 7.555 7.316 7.548 41,505,924 +0.20(+2.79%)
Oct 07, 2020 7.295 7.432 7.227 7.343 44,359,264 +0.17(+2.38%)
Oct 06, 2020 7.425 7.466 7.124 7.172 36,929,748 -0.17(-2.33%)
Oct 05, 2020 7.220 7.367 7.193 7.343 34,220,252 +0.25(+3.46%)
Oct 02, 2020 7.056 7.196 7.042 7.097 36,347,244 -0.01(-0.19%)
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.