Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.68 14.84 14.10 14.12 57,136,172 -0.09(-0.65%)
Apr 28, 2022 13.71 14.33 13.56 14.21 55,949,956 +0.50(+3.66%)
Apr 27, 2022 13.47 13.84 13.33 13.71 72,202,968 +0.66(+5.06%)
Apr 26, 2022 13.31 13.36 13.01 13.05 57,499,824 -0.48(-3.52%)
Apr 25, 2022 13.49 13.62 13.12 13.52 67,430,320 -0.43(-3.11%)
Apr 22, 2022 14.76 14.76 13.88 13.96 53,441,404 -0.79(-5.38%)
Apr 21, 2022 15.33 15.34 14.58 14.75 33,550,086 -0.67(-4.34%)
Apr 20, 2022 15.44 15.52 15.11 15.42 43,924,868 -0.25(-1.60%)
Apr 19, 2022 15.79 15.92 15.50 15.67 38,911,380 -0.48(-3.00%)
Apr 18, 2022 16.21 16.30 16.08 16.16 22,815,980 -0.13(-0.77%)
Apr 14, 2022 16.46 16.46 16.12 16.28 30,629,512 -0.36(-2.16%)
Apr 13, 2022 16.64 16.76 16.51 16.64 34,691,568 -0.02(-0.10%)
Apr 12, 2022 17.13 17.18 16.62 16.66 25,866,092 -0.07(-0.40%)
Apr 11, 2022 16.72 16.86 16.52 16.72 34,474,836 -0.08(-0.45%)
Apr 08, 2022 17.07 17.11 16.65 16.80 41,656,604 -0.32(-1.86%)
Apr 07, 2022 16.91 17.20 16.80 17.12 28,421,292 +0.00(+0.00%)
Apr 06, 2022 17.02 17.20 16.85 17.12 37,455,792 +0.13(+0.74%)
Apr 05, 2022 17.46 17.63 16.94 16.99 54,907,700 -0.75(-4.24%)
Apr 04, 2022 17.63 17.79 17.58 17.74 36,041,156 +0.33(+1.92%)
Apr 01, 2022 17.04 17.41 17.02 17.41 34,576,320 +0.70(+4.20%)
Mar 31, 2022 16.90 17.05 16.68 16.71 35,311,996 -0.03(-0.20%)
Mar 30, 2022 16.86 16.97 16.69 16.74 42,338,392 +0.07(+0.40%)
Mar 29, 2022 16.51 16.67 16.33 16.67 32,816,536 -0.02(-0.10%)
Mar 28, 2022 16.59 16.77 16.27 16.69 30,057,774 +0.03(+0.15%)
Mar 25, 2022 16.88 16.92 16.50 16.67 32,850,750 -0.07(-0.40%)
Mar 24, 2022 16.55 16.91 16.52 16.73 34,306,976 +0.08(+0.45%)
Mar 23, 2022 16.61 16.92 16.57 16.66 37,725,788 +0.31(+1.89%)
Mar 22, 2022 16.62 16.63 16.23 16.35 41,980,380 -0.32(-1.91%)
Mar 21, 2022 16.41 16.80 16.36 16.67 42,761,880 +0.74(+4.62%)
Mar 18, 2022 15.50 15.95 15.42 15.93 38,569,400 +0.30(+1.92%)
Mar 17, 2022 15.25 15.71 15.14 15.63 50,183,000 +0.79(+5.35%)
Mar 16, 2022 14.97 15.01 14.49 14.83 64,068,704 +0.43(+2.96%)
Mar 15, 2022 14.44 14.54 14.17 14.41 78,963,656 -0.47(-3.15%)
Mar 14, 2022 15.55 15.62 14.87 14.88 60,620,100 -1.06(-6.66%)
Mar 11, 2022 16.21 16.36 15.93 15.94 37,501,944 -0.20(-1.24%)
Mar 10, 2022 15.60 16.16 15.56 16.14 55,008,336 +0.49(+3.15%)
Mar 09, 2022 15.65 15.76 15.39 15.65 74,220,264 -0.31(-1.96%)
Mar 08, 2022 16.48 16.48 15.84 15.96 78,453,680 -0.63(-3.79%)
Mar 07, 2022 16.72 16.87 16.43 16.59 64,148,292 +0.36(+2.23%)
Mar 04, 2022 15.66 16.23 15.54 16.22 35,795,164 +0.25(+1.56%)
Mar 03, 2022 16.09 16.20 15.83 15.98 49,335,108 +0.30(+1.90%)
Mar 02, 2022 15.40 15.70 15.08 15.68 60,826,244 +0.49(+3.23%)
Mar 01, 2022 14.94 15.67 14.94 15.19 60,922,808 +0.30(+2.00%)
Feb 28, 2022 14.17 14.90 14.17 14.89 44,235,160 +0.54(+3.76%)
Feb 25, 2022 13.47 14.41 13.84 14.35 52,653,656 +0.60(+4.39%)
Feb 24, 2022 13.24 13.83 13.12 13.74 66,673,132 -0.16(-1.16%)
Feb 23, 2022 13.79 13.95 13.68 13.91 37,844,668 +0.07(+0.52%)
Feb 22, 2022 13.62 13.89 13.60 13.83 42,902,140 +0.43(+3.25%)
Feb 18, 2022 13.40 0 +0.03(+0.24%)
Feb 17, 2022 13.75 13.79 13.25 13.37 47,996,636 -0.68(-4.82%)
Feb 16, 2022 13.96 14.10 13.89 14.04 25,202,702 +0.24(+1.75%)
Feb 15, 2022 13.88 13.91 13.55 13.80 44,289,716 -0.28(-2.00%)
Feb 14, 2022 14.17 14.18 13.98 14.08 29,977,604 -0.04(-0.29%)
Feb 11, 2022 14.20 14.44 14.07 14.12 47,207,336 -0.25(-1.74%)
Feb 10, 2022 14.26 14.61 14.24 14.37 68,527,480 +0.27(+1.94%)
Feb 09, 2022 13.79 14.12 13.78 14.10 45,845,048 +0.06(+0.46%)
Feb 08, 2022 13.79 14.04 13.76 14.03 45,473,224 +0.21(+1.51%)
Feb 07, 2022 13.53 13.86 13.44 13.83 43,008,448 +0.50(+3.75%)
Feb 04, 2022 13.02 13.37 12.98 13.33 37,289,260 +0.32(+2.48%)
Feb 03, 2022 13.04 13.00 13.00 27,655,280 -0.16(-1.22%)
Feb 02, 2022 12.94 13.19 12.87 13.16 32,460,058 +0.14(+1.05%)
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.