Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

11.79 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.31 11.34 11.16 11.28 14,066,122 -0.05(-0.43%)
Dec 30, 2021 11.24 11.43 11.22 11.33 29,687,726 +0.44(+4.07%)
Dec 29, 2021 11.03 11.11 10.87 10.89 20,056,432 -0.06(-0.52%)
Dec 28, 2021 11.07 11.13 10.91 10.94 26,529,530 -0.36(-3.20%)
Dec 27, 2021 11.23 11.35 11.11 11.31 15,928,654 +0.11(+1.01%)
Dec 23, 2021 11.27 11.29 11.19 11.19 21,551,912 -0.17(-1.49%)
Dec 22, 2021 11.11 11.38 11.02 11.36 21,888,808 +0.08(+0.71%)
Dec 21, 2021 11.17 11.29 11.12 11.28 28,167,448 +0.27(+2.49%)
Dec 20, 2021 11.06 11.11 10.94 11.01 25,809,710 -0.26(-2.29%)
Dec 17, 2021 11.31 11.37 11.15 11.27 32,251,604 -0.13(-1.13%)
Dec 16, 2021 11.19 11.45 11.11 11.39 36,635,388 +0.43(+3.89%)
Dec 15, 2021 11.03 11.03 10.74 10.97 29,265,092 -0.02(-0.22%)
Dec 14, 2021 11.19 11.29 10.94 10.99 33,695,244 -0.08(-0.73%)
Dec 13, 2021 11.20 11.26 11.02 11.07 39,136,336 +0.19(+1.77%)
Dec 10, 2021 10.87 10.90 10.76 10.88 18,549,824 +0.02(+0.15%)
Dec 09, 2021 10.83 11.00 10.80 10.86 20,922,428 -0.15(-1.39%)
Dec 08, 2021 10.92 11.07 10.90 11.02 38,450,880 +0.06(+0.51%)
Dec 07, 2021 11.14 11.31 10.90 10.96 69,702,976 +0.19(+1.72%)
Dec 06, 2021 10.36 10.78 10.27 10.78 58,470,540 +0.53(+5.18%)
Dec 03, 2021 10.48 10.61 10.07 10.24 54,488,192 -0.21(-2.00%)
Dec 02, 2021 10.09 10.49 10.06 10.45 55,823,928 +0.60(+6.04%)
Dec 01, 2021 10.21 10.31 9.850 9.858 43,821,416 -0.10(-0.97%)
Nov 30, 2021 10.19 10.31 9.826 9.954 46,582,544 -0.06(-0.56%)
Nov 29, 2021 10.17 10.18 9.938 10.01 31,797,468 +0.06(+0.57%)
Nov 26, 2021 9.817 10.02 9.741 9.954 29,169,644 -0.27(-2.68%)
Nov 24, 2021 10.11 10.25 10.04 10.23 33,670,932 +0.18(+1.76%)
Nov 23, 2021 10.08 10.12 9.874 10.05 46,342,196 +0.20(+2.04%)
Nov 22, 2021 9.584 9.986 9.540 9.850 55,056,444 +0.64(+6.90%)
Nov 19, 2021 9.262 9.423 9.190 9.214 47,994,580 +0.14(+1.60%)
Nov 18, 2021 9.206 9.081 8.981 9.069 77,668,024 -0.43(-4.57%)
Nov 17, 2021 9.793 9.882 9.496 9.504 45,087,928 -0.24(-2.48%)
Nov 16, 2021 9.970 9.978 9.713 9.745 30,915,736 -0.18(-1.78%)
Nov 15, 2021 10.12 10.13 9.914 9.922 18,887,312 -0.18(-1.75%)
Nov 12, 2021 10.07 10.37 10.02 10.10 40,472,500 -0.08(-0.79%)
Nov 11, 2021 10.19 10.32 10.10 10.18 52,899,064 +0.54(+5.59%)
Nov 10, 2021 9.648 9.640 53,180,632 -0.10(-1.07%)
Nov 09, 2021 9.801 9.882 9.568 9.745 54,736,784 -0.10(-0.98%)
Nov 08, 2021 9.439 9.930 9.423 9.842 69,411,216 +0.50(+5.34%)
Nov 05, 2021 9.528 9.548 9.327 9.343 68,178,992 -0.14(-1.53%)
Nov 04, 2021 9.648 9.737 9.455 9.488 64,619,244 -0.21(-2.16%)
Nov 03, 2021 9.906 9.930 9.624 9.697 105,194,576 -0.21(-2.11%)
Nov 02, 2021 10.06 10.16 9.785 9.906 70,791,040 -0.46(-4.43%)
Nov 01, 2021 10.24 10.37 10.14 10.36 30,818,912 +0.12(+1.18%)
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%)
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.