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 (%)
Feb 28, 2023 14.38 14.59 14.25 14.42 22,809,562 +0.04(+0.25%)
Feb 27, 2023 14.24 14.46 14.22 14.38 14,214,080 -0.03(-0.18%)
Feb 24, 2023 14.51 14.56 14.32 14.41 17,992,910 -0.52(-3.49%)
Feb 23, 2023 15.07 15.15 14.64 14.93 20,892,352 +0.01(+0.06%)
Feb 22, 2023 14.86 15.02 14.58 14.92 37,043,900 -0.11(-0.76%)
Feb 21, 2023 15.06 15.49 15.01 15.04 40,156,340 +0.02(+0.12%)
Feb 17, 2023 15.05 15.17 14.89 15.02 19,267,048 -0.06(-0.41%)
Feb 16, 2023 15.10 15.22 14.95 15.08 21,617,008 +0.04(+0.23%)
Feb 15, 2023 14.76 15.06 14.66 15.05 19,061,386 +0.25(+1.67%)
Feb 14, 2023 14.86 15.00 14.67 14.80 17,558,400 +0.04(+0.30%)
Feb 13, 2023 14.53 14.82 14.49 14.75 22,142,224 +0.14(+0.97%)
Feb 10, 2023 14.74 14.79 14.53 14.61 27,560,888 -0.18(-1.19%)
Feb 09, 2023 14.91 14.97 14.75 14.79 17,726,108 -0.17(-1.12%)
Feb 08, 2023 14.96 15.09 14.83 14.96 14,526,005 +0.00(+0.00%)
Feb 07, 2023 15.00 15.14 14.86 14.96 14,697,498 -0.01(-0.06%)
Feb 06, 2023 14.80 14.99 14.69 14.97 18,627,366 -0.32(-2.08%)
Feb 03, 2023 15.58 15.68 15.19 15.28 44,212,004 -0.30(-1.93%)
Feb 02, 2023 16.16 16.16 15.53 15.58 30,621,120 -0.70(-4.28%)
Feb 01, 2023 16.03 16.36 15.83 16.28 26,052,688 -0.20(-1.23%)
Jan 31, 2023 16.38 16.48 16.25 16.48 16,181,423 +0.15(+0.92%)
Jan 30, 2023 16.46 16.55 16.24 16.33 21,050,454 -0.13(-0.80%)
Jan 27, 2023 16.82 16.86 16.41 16.47 30,011,868 -0.56(-3.32%)
Jan 26, 2023 16.81 17.04 16.77 17.03 23,742,262 +0.34(+2.06%)
Jan 25, 2023 16.36 16.72 16.33 16.69 18,090,400 +0.34(+2.11%)
Jan 24, 2023 15.95 16.36 15.94 16.34 15,565,985 +0.34(+2.15%)
Jan 23, 2023 15.91 16.06 15.86 16.00 12,622,667 +0.01(+0.06%)
Jan 20, 2023 15.93 16.04 15.88 15.99 23,438,250 +0.04(+0.28%)
Jan 19, 2023 15.92 16.06 15.81 15.95 22,714,608 +0.02(+0.11%)
Jan 18, 2023 16.25 16.31 15.91 15.93 21,968,606 +0.04(+0.28%)
Jan 17, 2023 16.01 16.05 15.83 15.88 26,825,594 -0.38(-2.33%)
Jan 13, 2023 16.11 16.32 16.11 16.26 18,753,154 +0.04(+0.27%)
Jan 12, 2023 16.05 16.32 15.88 16.22 20,259,532 +0.42(+2.68%)
Jan 11, 2023 15.94 15.96 15.70 15.80 24,729,498 -0.05(-0.33%)
Jan 10, 2023 15.71 15.92 15.67 15.85 31,787,842 +0.39(+2.51%)
Jan 09, 2023 15.41 15.57 15.28 15.46 25,716,698 -0.12(-0.79%)
Jan 06, 2023 15.35 15.60 15.17 15.58 35,391,512 +0.50(+3.34%)
Jan 05, 2023 14.63 15.09 14.60 15.08 32,201,594 +0.48(+3.26%)
Jan 04, 2023 14.32 14.60 14.16 14.60 39,235,428 +0.18(+1.22%)
Jan 03, 2023 14.69 14.75 14.38 14.43 28,984,740 -0.55(-3.65%)
Dec 30, 2022 14.85 15.09 14.76 14.97 18,648,086 +0.08(+0.53%)
Dec 29, 2022 15.13 15.20 14.87 14.90 21,900,590 -0.04(-0.24%)
Dec 28, 2022 15.07 15.14 14.85 14.93 24,992,802 +0.04(+0.24%)
Dec 27, 2022 14.68 14.96 14.67 14.90 22,652,366 +0.17(+1.14%)
Dec 23, 2022 14.57 14.82 14.56 14.73 15,203,305 +0.13(+0.91%)
Dec 22, 2022 14.59 14.65 14.38 14.60 19,777,498 -0.04(-0.30%)
Dec 21, 2022 14.57 14.77 14.49 14.64 31,513,286 +0.13(+0.91%)
Dec 20, 2022 14.51 14.73 14.46 14.51 18,603,010 +0.30(+2.11%)
Dec 19, 2022 14.06 14.23 13.99 14.21 23,576,420 +0.03(+0.19%)
Dec 16, 2022 14.22 14.38 14.07 14.18 27,638,650 -0.29(-2.01%)
Dec 15, 2022 14.45 14.68 14.32 14.47 32,419,018 -0.01(-0.06%)
Dec 14, 2022 14.27 14.55 14.20 14.48 30,145,428 +0.20(+1.42%)
Dec 13, 2022 14.48 14.61 14.22 14.28 44,467,788 +0.00(+0.03%)
Dec 12, 2022 14.40 14.44 14.00 14.27 48,216,816 -0.62(-4.19%)
Dec 09, 2022 14.77 15.03 14.69 14.90 46,411,356 +0.45(+3.10%)
Dec 08, 2022 14.62 14.73 14.42 14.45 23,868,710 +0.23(+1.61%)
Dec 07, 2022 14.34 14.34 14.07 14.22 42,683,244 -0.52(-3.52%)
Dec 06, 2022 14.70 14.90 14.56 14.74 26,443,210 +0.26(+1.82%)
Dec 05, 2022 14.67 14.82 14.41 14.48 44,431,224 -0.23(-1.55%)
Dec 02, 2022 14.50 14.80 14.48 14.70 37,476,800 +0.07(+0.48%)
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.