Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.38	12.54	12.32	12.51	23,901,212	+0.07(+0.56%)
Apr 27, 2023	12.00	12.48	11.96	12.44	33,725,252	+0.38(+3.17%)
Apr 26, 2023	12.11	12.22	12.03	12.06	27,402,234	+0.11(+0.94%)
Apr 25, 2023	12.07	12.08	11.90	11.95	35,012,204	-0.33(-2.69%)
Apr 24, 2023	12.35	12.41	12.25	12.28	35,031,276	-0.11(-0.91%)
Apr 21, 2023	12.58	12.59	12.11	12.39	31,583,424	-0.39(-3.06%)
Apr 20, 2023	13.00	13.09	12.76	12.78	47,619,712	-0.22(-1.67%)
Apr 19, 2023	13.21	13.21	12.85	13.00	45,343,248	-0.69(-5.07%)
Apr 18, 2023	13.54	13.75	13.48	13.69	19,814,984	+0.08(+0.57%)
Apr 17, 2023	14.06	14.10	13.61	13.61	33,350,688	-0.24(-1.76%)
Apr 14, 2023	13.70	13.97	13.68	13.86	24,678,516	-0.08(-0.56%)
Apr 13, 2023	14.09	14.24	13.89	13.94	20,436,188	-0.16(-1.17%)
Apr 12, 2023	14.40	14.41	14.07	14.10	25,404,284	-0.16(-1.10%)
Apr 11, 2023	13.88	14.38	13.88	14.26	36,053,452	+0.91(+6.83%)
Apr 10, 2023	13.23	13.37	13.21	13.35	12,890,878	+0.23(+1.79%)
Apr 06, 2023	13.15	13.17	13.01	13.11	17,746,506	-0.07(-0.53%)
Apr 05, 2023	13.24	13.27	13.02	13.18	37,699,048	-0.06(-0.46%)
Apr 04, 2023	13.58	13.61	13.23	13.24	30,851,772	-0.43(-3.17%)

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.