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 (%)
Apr 29, 2022 14.69 14.85 14.11 14.13 57,097,708 -0.09(-0.65%)
Apr 28, 2022 13.72 14.34 13.57 14.22 55,912,292 +0.50(+3.66%)
Apr 27, 2022 13.48 13.85 13.34 13.72 72,154,360 +0.66(+5.06%)
Apr 26, 2022 13.31 13.36 13.02 13.06 57,461,116 -0.48(-3.52%)
Apr 25, 2022 13.50 13.63 13.13 13.53 67,384,920 -0.43(-3.11%)
Apr 22, 2022 14.77 14.77 13.89 13.97 53,405,428 -0.79(-5.38%)
Apr 21, 2022 15.34 15.36 14.59 14.76 33,527,500 -0.67(-4.34%)
Apr 20, 2022 15.45 15.53 15.12 15.43 43,895,296 -0.25(-1.60%)
Apr 19, 2022 15.80 15.93 15.51 15.68 38,885,184 -0.49(-3.00%)
Apr 18, 2022 16.22 16.31 16.09 16.17 22,800,620 -0.13(-0.77%)
Apr 14, 2022 16.48 16.48 16.13 16.29 30,608,892 -0.36(-2.16%)
Apr 13, 2022 16.65 16.77 16.52 16.65 34,668,216 -0.02(-0.10%)
Apr 12, 2022 17.14 17.19 16.63 16.67 25,848,678 -0.07(-0.40%)
Apr 11, 2022 16.73 16.87 16.53 16.73 34,451,628 -0.08(-0.45%)
Apr 08, 2022 17.08 17.12 16.66 16.81 41,628,564 -0.32(-1.86%)
Apr 07, 2022 16.92 17.22 16.81 17.13 28,402,158 +0.00(+0.00%)
Apr 06, 2022 17.03 17.22 16.86 17.13 37,430,576 +0.13(+0.74%)
Apr 05, 2022 17.47 17.64 16.95 17.00 54,870,736 -0.75(-4.24%)
Apr 04, 2022 17.64 17.81 17.60 17.76 36,016,892 +0.33(+1.92%)
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.