Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.22 20.39 19.96 19.99 29,512,620 -0.04(-0.20%)
Mar 30, 2022 20.17 20.30 19.96 20.03 35,385,056 +0.08(+0.40%)
Mar 29, 2022 19.75 19.95 19.54 19.95 27,426,996 -0.02(-0.10%)
Mar 28, 2022 19.85 20.06 19.46 19.97 25,121,312 +0.03(+0.15%)
Mar 25, 2022 20.20 20.25 19.74 19.94 27,455,592 -0.08(-0.40%)
Mar 24, 2022 19.80 20.23 19.77 20.02 28,672,658 +0.09(+0.45%)
Mar 23, 2022 19.87 20.24 19.83 19.93 31,530,004 +0.37(+1.89%)
Mar 22, 2022 19.89 19.90 19.42 19.56 35,085,840 -0.38(-1.91%)
Mar 21, 2022 19.63 20.10 19.57 19.94 35,739,008 +0.88(+4.62%)
Mar 18, 2022 18.55 19.08 18.45 19.06 32,235,052 +0.36(+1.93%)
Mar 17, 2022 18.25 18.80 18.12 18.70 41,941,324 +0.95(+5.35%)
Mar 16, 2022 17.91 17.96 17.34 17.75 53,546,724 +0.51(+2.96%)
Mar 15, 2022 17.28 17.40 16.95 17.24 65,995,260 -0.56(-3.15%)
Mar 14, 2022 18.61 18.69 17.79 17.80 50,664,312 -1.27(-6.66%)
Mar 11, 2022 19.40 19.58 19.05 19.07 31,342,908 -0.24(-1.24%)
Mar 10, 2022 18.66 19.34 18.62 19.31 45,974,184 +0.59(+3.15%)
Mar 09, 2022 18.72 18.86 18.42 18.72 62,030,892 -1.10(-5.55%)
Mar 08, 2022 20.47 20.47 19.67 19.82 63,170,900 -0.78(-3.79%)
Mar 07, 2022 20.76 20.95 20.40 20.60 51,652,200 +0.45(+2.23%)
Mar 04, 2022 19.45 20.16 19.30 20.15 28,822,262 +0.31(+1.56%)
Mar 03, 2022 19.98 20.12 19.66 19.84 39,724,624 +0.37(+1.90%)
Mar 02, 2022 19.12 19.50 18.73 19.47 48,977,312 +0.61(+3.23%)
Mar 01, 2022 18.56 19.46 18.56 18.86 49,055,040 +0.37(+2.00%)
Feb 28, 2022 17.60 18.50 17.60 18.49 35,618,148 +0.67(+3.76%)
Feb 25, 2022 16.73 17.90 17.18 17.82 42,396,720 +0.75(+4.39%)
Feb 24, 2022 16.44 17.17 16.29 17.07 53,685,200 -0.20(-1.16%)
Feb 23, 2022 17.12 17.32 16.99 17.27 30,472,524 +0.09(+0.52%)
Feb 22, 2022 16.92 17.25 16.89 17.18 34,544,800 +0.54(+3.25%)
Feb 18, 2022 16.64 0 +0.04(+0.24%)
Feb 17, 2022 17.08 17.13 16.46 16.60 38,646,888 -0.84(-4.82%)
Feb 16, 2022 17.34 17.51 17.25 17.44 20,293,214 +0.30(+1.75%)
Feb 15, 2022 17.24 17.27 16.83 17.14 35,662,076 -0.35(-2.00%)
Feb 14, 2022 17.60 17.61 17.36 17.49 24,137,964 -0.05(-0.29%)
Feb 11, 2022 17.63 17.93 17.48 17.54 38,011,344 -0.31(-1.74%)
Feb 10, 2022 17.71 18.15 17.68 17.85 55,178,320 +0.34(+1.94%)
Feb 09, 2022 17.13 17.54 17.11 17.51 36,914,428 +0.08(+0.46%)
Feb 08, 2022 17.12 17.44 17.09 17.43 36,615,028 +0.26(+1.51%)
Feb 07, 2022 16.80 17.21 16.69 17.17 34,630,400 +0.62(+3.75%)
Feb 04, 2022 16.17 16.60 16.11 16.55 30,025,308 +0.40(+2.48%)
Feb 03, 2022 16.19 16.14 16.15 22,268,030 -0.20(-1.22%)
Feb 02, 2022 16.07 16.38 15.98 16.35 26,136,836 +0.17(+1.05%)
Feb 01, 2022 15.50 16.20 15.49 16.18 35,329,344 +1.00(+6.59%)
Jan 31, 2022 15.36 15.17 15.18 40,399,240 -0.40(-2.57%)
Jan 28, 2022 15.87 15.95 15.36 15.58 42,815,264 +0.01(+0.06%)
Jan 27, 2022 15.79 15.88 15.36 15.57 34,056,068 +0.04(+0.26%)
Jan 26, 2022 15.85 15.85 15.38 15.53 37,741,668 +0.05(+0.32%)
Jan 25, 2022 15.44 15.59 15.12 15.48 26,939,892 +0.17(+1.11%)
Jan 24, 2022 15.19 15.35 14.93 15.31 50,540,520 -0.29(-1.86%)
Jan 21, 2022 15.93 15.97 15.48 15.60 45,786,252 -0.39(-2.44%)
Jan 20, 2022 16.37 16.40 15.94 15.99 35,459,496 -0.19(-1.17%)
Jan 19, 2022 16.14 16.31 16.03 16.18 36,917,152 +0.67(+4.32%)
Jan 18, 2022 15.53 15.76 15.36 15.51 30,724,112 +0.13(+0.85%)
Jan 14, 2022 15.38 0 +0.08(+0.52%)
Jan 13, 2022 15.36 15.54 15.21 15.30 32,189,672 -0.25(-1.61%)
Jan 12, 2022 15.50 15.60 15.32 15.55 31,840,960 +0.31(+2.03%)
Jan 11, 2022 14.88 15.25 14.83 15.24 31,858,610 +0.59(+4.03%)
Jan 10, 2022 14.85 14.88 14.53 14.65 27,746,724 -0.16(-1.08%)
Jan 07, 2022 14.11 14.82 14.11 14.81 45,638,856 +0.80(+5.71%)
Jan 06, 2022 13.98 14.14 13.87 14.01 29,065,020 +0.35(+2.56%)
Jan 05, 2022 13.68 13.93 13.59 13.66 57,902,500 +0.11(+0.81%)
Jan 04, 2022 13.84 13.87 13.54 13.55 41,348,508 -0.26(-1.88%)
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.