Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

12.28 +0.22 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.06	12.19	12.15	12.19	28,231,790	+0.02(+0.16%)
Mar 27, 2024	11.97	12.19	11.96	12.17	22,716,060	+0.15(+1.25%)
Mar 26, 2024	12.11	12.14	11.94	12.02	19,301,184	-0.14(-1.15%)
Mar 25, 2024	12.24	12.31	12.16	12.16	13,614,145	-0.02(-0.16%)
Mar 22, 2024	12.29	12.33	12.18	12.18	12,989,442	-0.20(-1.62%)
Mar 21, 2024	12.51	12.55	12.37	12.38	18,903,900	+0.00(+0.00%)
Mar 20, 2024	12.20	12.42	12.14	12.38	23,546,412	+0.17(+1.39%)
Mar 19, 2024	12.29	12.32	12.21	12.21	22,058,460	+0.09(+0.74%)
Mar 18, 2024	12.14	12.15	11.99	12.12	25,547,032	+0.16(+1.34%)
Mar 15, 2024	11.97	12.04	11.88	11.96	29,480,204	-0.15(-1.24%)
Mar 14, 2024	12.24	12.26	12.05	12.11	30,411,040	-0.17(-1.38%)
Mar 13, 2024	12.14	12.34	12.08	12.28	57,823,088	+0.07(+0.57%)
Mar 12, 2024	12.46	12.52	12.18	12.21	57,915,116	-0.08(-0.62%)
Mar 11, 2024	12.30	12.39	12.25	12.29	50,428,872	-0.34(-2.73%)
Mar 08, 2024	12.81	12.83	12.62	12.63	40,161,308	-0.29(-2.22%)
Mar 07, 2024	13.07	13.10	12.89	12.92	23,577,624	+0.02(+0.15%)
Mar 06, 2024	12.87	12.99	12.87	12.90	21,777,914	+0.23(+1.81%)
Mar 05, 2024	12.77	12.82	12.64	12.67	29,575,342	-0.20(-1.56%)
Mar 04, 2024	12.91	12.94	12.83	12.87	15,449,709	-0.05(-0.37%)

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.