Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.15 -0.02 (-0.12%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.91 17.06 16.69 16.72 35,288,224 -0.03(-0.20%)
Mar 30, 2022 16.87 16.98 16.70 16.75 42,309,892 +0.07(+0.40%)
Mar 29, 2022 16.52 16.68 16.34 16.68 32,794,444 -0.02(-0.10%)
Mar 28, 2022 16.60 16.78 16.28 16.70 30,037,538 +0.03(+0.15%)
Mar 25, 2022 16.89 16.94 16.51 16.68 32,828,636 -0.07(-0.40%)
Mar 24, 2022 16.56 16.92 16.53 16.74 34,283,880 +0.08(+0.45%)
Mar 23, 2022 16.62 16.93 16.58 16.67 37,700,392 +0.31(+1.89%)
Mar 22, 2022 16.63 16.64 16.24 16.36 41,952,120 -0.32(-1.91%)
Mar 21, 2022 16.42 16.81 16.37 16.68 42,733,092 +0.74(+4.62%)
Mar 18, 2022 15.51 15.96 15.43 15.94 38,543,432 +0.30(+1.93%)
Mar 17, 2022 15.26 15.72 15.15 15.64 50,149,216 +0.79(+5.35%)
Mar 16, 2022 14.98 15.02 14.50 14.84 64,025,572 +0.43(+2.96%)
Mar 15, 2022 14.45 14.55 14.18 14.42 78,910,496 -0.47(-3.15%)
Mar 14, 2022 15.56 15.63 14.88 14.89 60,579,288 -1.06(-6.66%)
Mar 11, 2022 16.22 16.38 15.94 15.95 37,476,696 -0.20(-1.24%)
Mar 10, 2022 15.61 16.17 15.57 16.15 54,971,304 +0.49(+3.15%)
Mar 09, 2022 15.66 15.77 15.41 15.66 74,170,304 -0.31(-1.96%)
Mar 08, 2022 16.49 16.49 15.85 15.97 78,400,864 -0.63(-3.79%)
Mar 07, 2022 16.73 16.88 16.44 16.60 64,105,104 +0.36(+2.23%)
Mar 04, 2022 15.67 16.24 15.55 16.24 35,771,064 +0.25(+1.56%)
Mar 03, 2022 16.10 16.21 15.84 15.99 49,301,892 +0.30(+1.90%)
Mar 02, 2022 15.41 15.71 15.09 15.69 60,785,296 +0.49(+3.23%)
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.