Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.18 14.91 14.18 14.90 44,205,380 +0.54(+3.76%)
Feb 25, 2022 13.48 14.42 13.85 14.36 52,618,208 +0.60(+4.39%)
Feb 24, 2022 13.25 13.83 13.13 13.75 66,628,244 -0.16(-1.16%)
Feb 23, 2022 13.79 13.96 13.69 13.92 37,819,188 +0.07(+0.52%)
Feb 22, 2022 13.63 13.90 13.61 13.84 42,873,256 +0.44(+3.25%)
Feb 18, 2022 13.41 0 +0.03(+0.24%)
Feb 17, 2022 13.76 13.80 13.26 13.38 47,964,324 -0.68(-4.82%)
Feb 16, 2022 13.97 14.11 13.89 14.05 25,185,734 +0.24(+1.75%)
Feb 15, 2022 13.89 13.92 13.56 13.81 44,259,900 -0.28(-2.00%)
Feb 14, 2022 14.18 14.19 13.99 14.09 29,957,422 -0.04(-0.29%)
Feb 11, 2022 14.21 14.45 14.08 14.13 47,175,556 -0.25(-1.74%)
Feb 10, 2022 14.27 14.62 14.25 14.38 68,481,344 +0.27(+1.94%)
Feb 09, 2022 13.80 14.13 13.79 14.11 45,814,180 +0.06(+0.46%)
Feb 08, 2022 13.79 14.05 13.77 14.04 45,442,608 +0.21(+1.51%)
Feb 07, 2022 13.54 13.87 13.45 13.83 42,979,496 +0.50(+3.75%)
Feb 04, 2022 13.03 13.38 12.98 13.34 37,264,152 +0.32(+2.48%)
Feb 03, 2022 13.04 13.00 13.01 27,636,662 -0.16(-1.22%)
Feb 02, 2022 12.95 13.20 12.88 13.17 32,438,204 +0.14(+1.05%)
Feb 01, 2022 12.49 13.05 12.48 13.04 43,846,948 +0.81(+6.59%)
Jan 31, 2022 12.38 12.22 12.23 50,139,152 -0.32(-2.57%)
Jan 28, 2022 12.79 12.85 12.38 12.55 53,137,660 +0.01(+0.06%)
Jan 27, 2022 12.72 12.80 12.38 12.55 42,266,696 +0.03(+0.26%)
Jan 26, 2022 12.77 12.77 12.39 12.51 46,840,864 +0.04(+0.32%)
Jan 25, 2022 12.44 12.56 12.18 12.47 33,434,860 +0.14(+1.11%)
Jan 24, 2022 12.24 12.36 12.03 12.34 62,725,408 -0.23(-1.86%)
Jan 21, 2022 12.84 12.87 12.47 12.57 56,824,928 -0.31(-2.44%)
Jan 20, 2022 13.19 13.21 12.84 12.88 44,008,480 -0.15(-1.17%)
Jan 19, 2022 13.00 13.14 12.92 13.04 45,817,564 +0.54(+4.32%)
Jan 18, 2022 12.51 12.70 12.38 12.50 38,131,432 +0.10(+0.85%)
Jan 14, 2022 12.39 0 +0.06(+0.52%)
Jan 13, 2022 12.38 12.52 12.26 12.33 39,950,328 -0.20(-1.61%)
Jan 12, 2022 12.49 12.57 12.34 12.53 39,517,544 +0.25(+2.03%)
Jan 11, 2022 11.99 12.29 11.95 12.28 39,539,448 +0.48(+4.03%)
Jan 10, 2022 11.97 11.99 11.70 11.80 34,436,224 -0.13(-1.08%)
Jan 07, 2022 11.37 11.95 11.37 11.93 56,641,996 +0.64(+5.71%)
Jan 06, 2022 11.26 11.39 11.18 11.29 36,072,348 +0.28(+2.56%)
Jan 05, 2022 11.02 11.22 10.95 11.01 71,862,296 +0.09(+0.81%)
Jan 04, 2022 11.15 11.18 10.91 10.92 51,317,280 -0.21(-1.88%)
Jan 03, 2022 11.35 11.38 11.13 11.13 25,042,466 -0.17(-1.50%)
Dec 31, 2021 11.32 11.35 11.17 11.30 14,048,110 -0.05(-0.43%)
Dec 30, 2021 11.26 11.44 11.23 11.34 29,649,710 +0.44(+4.07%)
Dec 29, 2021 11.05 11.12 10.89 10.90 20,030,750 -0.06(-0.51%)
Dec 28, 2021 11.09 11.14 10.93 10.96 26,495,558 -0.36(-3.20%)
Dec 27, 2021 11.24 11.37 11.13 11.32 15,908,257 +0.11(+1.01%)
Dec 23, 2021 11.29 11.30 11.21 11.21 21,524,314 -0.17(-1.49%)
Dec 22, 2021 11.12 11.39 11.04 11.38 21,860,778 +0.08(+0.71%)
Dec 21, 2021 11.18 11.31 11.14 11.30 28,131,378 +0.27(+2.48%)
Dec 20, 2021 11.07 11.13 10.95 11.02 25,776,660 -0.26(-2.29%)
Dec 17, 2021 11.32 11.39 11.16 11.28 32,210,306 -0.13(-1.13%)
Dec 16, 2021 11.20 11.47 11.13 11.41 36,588,476 +0.43(+3.89%)
Dec 15, 2021 11.05 11.05 10.75 10.98 29,227,618 -0.02(-0.22%)
Dec 14, 2021 11.20 11.30 10.96 11.01 33,652,096 -0.08(-0.73%)
Dec 13, 2021 11.22 11.28 11.03 11.09 39,086,220 +0.19(+1.78%)
Dec 10, 2021 10.89 10.91 10.77 10.89 18,526,070 +0.02(+0.15%)
Dec 09, 2021 10.85 11.01 10.81 10.88 20,895,636 -0.15(-1.39%)
Dec 08, 2021 10.93 11.09 10.92 11.03 38,401,644 +0.06(+0.51%)
Dec 07, 2021 11.15 11.33 10.91 10.97 69,613,720 +0.19(+1.72%)
Dec 06, 2021 10.38 10.80 10.28 10.79 58,395,668 +0.53(+5.18%)
Dec 03, 2021 10.49 10.62 10.09 10.26 54,418,420 -0.21(-2.00%)
Dec 02, 2021 10.10 10.51 10.07 10.47 55,752,444 +0.60(+6.04%)
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.