Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.25 14.62 14.24 14.51 39,054,656 +0.36(+2.55%)
Nov 29, 2022 13.90 14.25 13.90 14.15 40,612,644 +0.81(+6.06%)
Nov 28, 2022 13.21 13.43 13.16 13.34 26,295,964 +0.04(+0.33%)
Nov 25, 2022 13.45 13.56 13.21 13.30 12,547,967 +0.00(+0.00%)
Nov 23, 2022 13.15 13.32 13.01 13.30 25,824,708 +0.20(+1.54%)
Nov 22, 2022 13.25 13.39 12.97 13.09 43,289,628 -0.13(-1.00%)
Nov 21, 2022 13.13 13.24 12.86 13.23 22,573,406 -0.03(-0.20%)
Nov 18, 2022 13.45 13.48 13.19 13.25 44,191,088 -0.23(-1.70%)
Nov 17, 2022 13.09 13.48 12.98 13.48 28,321,310 +0.10(+0.72%)
Nov 16, 2022 13.78 13.93 13.30 13.38 35,170,964 -0.52(-3.73%)
Nov 15, 2022 14.01 14.05 13.72 13.90 27,591,698 +0.09(+0.64%)
Nov 14, 2022 13.46 14.01 13.45 13.82 44,792,796 +0.23(+1.68%)
Nov 11, 2022 12.73 13.66 12.70 13.59 72,483,312 +1.41(+11.55%)
Nov 10, 2022 12.35 12.45 12.00 12.18 50,499,396 -0.19(-1.56%)
Nov 09, 2022 12.56 12.78 12.29 12.37 33,457,944 -0.31(-2.43%)
Nov 08, 2022 12.45 12.81 12.36 12.68 47,477,524 +0.46(+3.74%)
Nov 07, 2022 12.56 12.60 12.21 12.22 35,519,840 -0.43(-3.41%)
Nov 04, 2022 12.43 12.81 12.30 12.65 94,693,688 +1.13(+9.76%)
Nov 03, 2022 11.46 11.59 11.27 11.53 43,082,256 +0.30(+2.66%)
Nov 02, 2022 11.70 11.78 11.21 11.23 55,440,852 -0.58(-4.91%)
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.