Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.55 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.66 11.20 10.63 10.95 88,248,392 +0.25(+2.37%)
Oct 28, 2022 10.79 10.92 10.55 10.70 85,285,320 -0.62(-5.46%)
Oct 27, 2022 11.25 11.56 11.04 11.31 78,603,000 -0.31(-2.69%)
Oct 26, 2022 11.39 11.86 11.38 11.63 75,101,472 +0.16(+1.40%)
Oct 25, 2022 11.28 11.66 11.25 11.47 75,348,704 +0.04(+0.37%)
Oct 24, 2022 11.78 11.80 11.36 11.42 84,888,840 -0.70(-5.79%)
Oct 21, 2022 11.59 12.21 11.52 12.13 77,050,680 +0.50(+4.29%)
Oct 20, 2022 11.34 11.88 11.31 11.63 55,417,896 +0.25(+2.16%)
Oct 19, 2022 11.47 11.56 11.29 11.38 47,175,652 -0.16(-1.39%)
Oct 18, 2022 11.57 11.67 11.27 11.54 51,200,212 +0.30(+2.71%)
Oct 17, 2022 11.21 11.42 11.15 11.24 51,123,272 +0.18(+1.61%)
Oct 14, 2022 11.59 11.59 11.03 11.06 49,298,632 -0.51(-4.39%)
Oct 13, 2022 11.35 11.75 11.23 11.57 53,914,288 +0.01(+0.07%)
Oct 12, 2022 11.65 11.78 11.52 11.56 35,014,348 -0.16(-1.37%)
Oct 11, 2022 11.72 12.01 11.66 11.72 48,603,144 -0.20(-1.70%)
Oct 10, 2022 12.30 12.30 11.89 11.92 56,955,700 -0.28(-2.29%)
Oct 07, 2022 12.39 12.85 12.14 12.20 98,015,232 -0.08(-0.62%)
Oct 06, 2022 12.38 12.59 12.17 12.28 44,612,532 -0.25(-1.96%)
Oct 05, 2022 12.46 12.63 12.38 12.52 50,843,584 +0.14(+1.09%)
Oct 04, 2022 12.28 12.49 12.11 12.39 56,000,072 +0.33(+2.74%)
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.