Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	15.76	15.86	15.64	15.86	16,816,138	+0.14(+0.92%)
Jan 30, 2023	15.84	15.92	15.62	15.72	21,876,156	-0.13(-0.80%)
Jan 27, 2023	16.18	16.23	15.79	15.84	31,189,080	-0.54(-3.32%)
Jan 26, 2023	16.18	16.40	16.13	16.39	24,673,550	+0.33(+2.06%)
Jan 25, 2023	15.74	16.09	15.71	16.06	18,799,994	+0.33(+2.11%)
Jan 24, 2023	15.35	15.74	15.34	15.73	16,176,559	+0.33(+2.15%)
Jan 23, 2023	15.31	15.45	15.26	15.39	13,117,790	+0.01(+0.06%)
Jan 20, 2023	15.33	15.43	15.28	15.39	24,357,612	+0.04(+0.28%)
Jan 19, 2023	15.32	15.45	15.22	15.34	23,605,586	+0.02(+0.11%)
Jan 18, 2023	15.63	15.69	15.31	15.33	22,830,322	+0.04(+0.28%)
Jan 17, 2023	15.40	15.45	15.23	15.28	27,877,826	-0.37(-2.33%)
Jan 13, 2023	15.51	15.70	15.50	15.65	19,488,744	+0.04(+0.27%)
Jan 12, 2023	15.45	15.70	15.28	15.61	21,054,210	+0.41(+2.68%)
Jan 11, 2023	15.34	15.36	15.11	15.20	25,699,510	-0.05(-0.33%)
Jan 10, 2023	15.11	15.32	15.08	15.25	33,034,718	+0.37(+2.51%)
Jan 09, 2023	14.83	14.98	14.71	14.88	26,725,432	-0.12(-0.79%)
Jan 06, 2023	14.77	15.01	14.60	15.00	36,779,740	+0.48(+3.34%)
Jan 05, 2023	14.08	14.52	14.05	14.51	33,464,698	+0.46(+3.26%)
Jan 04, 2023	13.78	14.05	13.63	14.05	40,774,436	+0.17(+1.22%)

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.