Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.07 -0.10 (-0.78%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.33 15.42 14.95 15.10 44,596,060 -0.03(-0.22%)
May 27, 2022 14.96 15.14 14.90 15.13 30,847,538 +0.39(+2.67%)
May 26, 2022 14.43 14.85 14.39 14.74 34,184,636 +0.11(+0.74%)
May 25, 2022 14.42 14.74 14.42 14.63 30,948,120 +0.05(+0.34%)
May 24, 2022 14.18 14.60 14.13 14.58 35,552,144 +0.18(+1.28%)
May 23, 2022 14.40 14.55 14.29 14.39 42,740,980 +0.41(+2.93%)
May 20, 2022 13.92 14.04 13.78 13.98 51,189,428 +0.42(+3.08%)
May 19, 2022 13.34 13.71 13.34 13.57 45,990,656 +0.50(+3.84%)
May 18, 2022 13.16 13.26 12.98 13.06 31,406,356 -0.41(-3.04%)
May 17, 2022 13.70 13.72 13.29 13.47 49,227,948 +0.23(+1.70%)
May 16, 2022 13.11 13.36 13.11 13.25 36,732,880 +0.35(+2.72%)
May 13, 2022 12.70 13.03 12.66 12.90 30,348,202 +0.23(+1.78%)
May 12, 2022 12.41 12.72 12.24 12.67 43,298,480 -0.08(-0.59%)
May 11, 2022 12.77 13.08 12.69 12.75 49,213,640 +0.45(+3.67%)
May 10, 2022 12.54 12.57 12.14 12.29 41,886,672 -0.09(-0.74%)
May 09, 2022 12.63 12.73 12.35 12.39 52,858,812 -0.76(-5.79%)
May 06, 2022 13.16 13.41 12.83 13.15 50,089,212 -0.24(-1.81%)
May 05, 2022 13.82 13.83 13.11 13.39 46,588,580 -0.49(-3.55%)
May 04, 2022 13.58 13.92 13.29 13.88 61,440,200 -0.03(-0.24%)
May 03, 2022 13.87 14.08 13.78 13.92 37,416,276 +0.21(+1.52%)
May 02, 2022 13.77 13.81 13.38 13.71 47,918,612 -0.42(-2.96%)
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%)
Apr 01, 2022 17.05 17.42 17.03 17.42 34,553,044 +0.70(+4.20%)
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.