Stock Quote

Vale ADR Representing One Ord Shs (NY: VALE )

18.19 USD -0.03 (-0.15%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 18.53 18.65 18.19 18.22 19,611,300 -0.61(-3.24%)
Apr 08, 2021 18.84 18.98 18.62 18.83 24,569,441 +0.18(+0.97%)
Apr 07, 2021 18.42 18.84 18.41 18.65 29,544,822 +0.34(+1.86%)
Apr 06, 2021 18.32 18.60 18.27 18.31 22,398,809 +0.03(+0.16%)
Apr 05, 2021 17.82 18.36 17.79 18.28 38,303,701 +1.16(+6.78%)
Apr 01, 2021 17.39 17.50 16.92 17.12 20,811,700 -0.26(-1.50%)
Mar 31, 2021 17.01 17.44 17.00 17.38 26,081,788 +0.36(+2.12%)
Mar 30, 2021 16.97 17.02 16.74 17.02 20,100,541 +0.06(+0.35%)
Mar 29, 2021 16.79 17.06 16.73 16.96 22,626,085 +0.22(+1.31%)
Mar 26, 2021 16.74 16.83 16.28 16.74 31,425,000 +0.40(+2.45%)
Mar 25, 2021 16.52 16.57 16.05 16.34 32,103,791 -0.35(-2.10%)
Mar 24, 2021 16.84 17.09 16.61 16.69 26,472,291 +0.11(+0.66%)
Mar 23, 2021 17.00 17.10 16.53 16.58 38,207,605 -0.43(-2.53%)
Mar 22, 2021 16.80 17.08 16.60 17.01 25,652,686 -0.24(-1.39%)
Mar 19, 2021 17.21 17.34 16.91 17.25 29,946,000 -0.03(-0.17%)
Mar 18, 2021 17.40 17.86 17.20 17.28 21,987,794 -0.28(-1.59%)
Mar 17, 2021 17.11 17.64 17.03 17.56 21,524,323 +0.37(+2.15%)
Mar 16, 2021 17.52 17.56 17.12 17.19 17,836,853 -0.05(-0.29%)
Mar 15, 2021 17.27 17.30 17.02 17.24 20,839,958 -0.38(-2.16%)
Mar 12, 2021 17.64 17.75 17.39 17.62 26,400,600 -0.40(-2.22%)
Mar 11, 2021 17.67 18.14 17.67 18.02 30,334,298 +0.80(+4.65%)
Mar 10, 2021 16.88 17.30 16.72 17.22 45,178,437 +0.21(+1.23%)
Mar 09, 2021 16.80 17.20 16.39 17.01 37,620,487 -0.21(-1.22%)
Mar 08, 2021 17.56 17.85 17.15 17.22 47,391,366 -0.52(-2.93%)
Mar 05, 2021 17.12 17.75 17.10 17.74 40,994,500 +0.24(+1.37%)
Mar 04, 2021 18.05 18.24 17.24 17.50 37,330,871 -0.38(-2.13%)
Mar 03, 2021 17.66 18.12 17.39 17.88 42,437,547 -0.07(-0.39%)
Mar 02, 2021 17.27 18.09 17.24 17.95 36,878,103 +0.42(+2.40%)
Mar 01, 2021 17.36 17.77 17.16 17.53 34,783,481 +0.63(+3.73%)
Feb 26, 2021 17.62 17.62 16.84 16.90 30,064,600 -0.50(-2.87%)
Feb 25, 2021 18.11 18.19 17.23 17.40 31,633,940 -0.65(-3.60%)
Feb 24, 2021 17.75 18.15 17.66 18.05 20,340,954 +0.15(+0.84%)
Feb 23, 2021 17.52 17.95 17.04 17.90 32,635,369 +0.37(+2.11%)
Feb 22, 2021 17.22 18.08 17.09 17.53 43,021,949 -0.69(-3.79%)
Feb 19, 2021 18.08 18.47 18.06 18.22 30,013,500 +0.24(+1.33%)
Feb 18, 2021 18.00 18.09 17.68 17.98 23,664,598 +0.11(+0.62%)
Feb 17, 2021 18.00 18.17 17.65 17.87 29,905,297 -0.16(-0.89%)
Feb 16, 2021 17.84 18.08 17.79 18.03 17,513,574 +0.53(+3.03%)
Feb 12, 2021 17.21 17.61 17.13 17.50 10,500,700 +0.13(+0.75%)
Feb 11, 2021 17.68 17.75 17.30 17.37 17,269,468 -0.28(-1.59%)
Feb 10, 2021 17.69 17.80 17.50 17.65 27,835,069 +0.01(+0.06%)
Feb 09, 2021 17.23 17.65 17.07 17.64 25,652,178 -0.01(-0.06%)
Feb 08, 2021 17.35 17.87 17.34 17.65 37,439,475 +0.39(+2.26%)
Feb 05, 2021 16.73 17.32 16.71 17.26 23,718,602 +0.76(+4.61%)
Feb 04, 2021 16.85 16.90 16.43 16.50 31,556,662 -0.39(-2.31%)
Feb 03, 2021 16.71 17.31 16.66 16.89 38,252,107 +0.51(+3.11%)
Feb 02, 2021 16.74 16.76 16.33 16.38 31,687,850 -0.36(-2.15%)
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.