Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.09 +0.47 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 17.89 18.10 17.82 18.09 25,797,504 +0.47(+2.67%)
May 26, 2022 17.25 17.76 17.20 17.62 28,589,656 +0.13(+0.74%)
May 25, 2022 17.24 17.62 17.24 17.49 25,882,860 +0.06(+0.34%)
May 24, 2022 16.95 17.45 16.89 17.43 29,733,344 +0.22(+1.28%)
May 23, 2022 17.22 17.40 17.09 17.21 35,745,588 +0.49(+2.93%)
May 20, 2022 16.65 16.79 16.48 16.72 42,811,284 +0.50(+3.08%)
May 19, 2022 15.95 16.39 15.95 16.22 38,463,392 +0.60(+3.84%)
May 18, 2022 15.73 15.85 15.52 15.62 26,266,096 -0.49(-3.04%)
May 17, 2022 16.38 16.41 15.88 16.11 41,170,840 +0.27(+1.70%)
May 16, 2022 15.67 15.98 15.67 15.84 30,720,832 +0.42(+2.72%)
May 13, 2022 15.19 15.58 15.14 15.42 25,381,130 +0.27(+1.78%)
May 12, 2022 14.84 15.21 14.64 15.15 36,211,844 -0.09(-0.59%)
May 11, 2022 15.27 15.64 15.18 15.24 41,158,872 +0.54(+3.67%)
May 10, 2022 15.00 15.04 14.52 14.70 35,031,108 -0.11(-0.74%)
May 09, 2022 15.10 15.22 14.77 14.81 44,207,440 -0.91(-5.79%)
May 06, 2022 15.73 16.04 15.35 15.72 41,891,140 -0.29(-1.81%)
May 05, 2022 16.52 16.54 15.68 16.01 38,963,456 -0.59(-3.55%)
May 04, 2022 16.24 16.65 15.89 16.60 51,389,432 -0.04(-0.24%)
May 03, 2022 16.58 16.84 16.48 16.64 31,292,388 +0.25(+1.53%)
May 02, 2022 16.46 16.51 16.00 16.39 40,075,804 -0.50(-2.96%)
Apr 29, 2022 17.57 17.76 16.87 16.89 47,752,560 -0.11(-0.65%)
Apr 28, 2022 16.40 17.15 16.22 17.00 46,761,160 +0.60(+3.66%)
Apr 27, 2022 16.12 16.56 15.95 16.40 60,344,896 +0.79(+5.06%)
Apr 26, 2022 15.92 15.98 15.57 15.61 48,056,504 -0.57(-3.52%)
Apr 25, 2022 16.14 16.30 15.70 16.18 56,356,072 -0.52(-3.11%)
Apr 22, 2022 17.66 17.66 16.61 16.70 44,664,592 -0.95(-5.38%)
Apr 21, 2022 18.34 18.36 17.44 17.65 28,040,074 -0.80(-4.34%)
Apr 20, 2022 18.47 18.57 18.08 18.45 36,710,980 -0.30(-1.60%)
Apr 19, 2022 18.89 19.05 18.55 18.75 32,520,868 -0.58(-3.00%)
Apr 18, 2022 19.39 19.50 19.24 19.33 19,068,856 -0.15(-0.77%)
Apr 14, 2022 19.70 19.70 19.29 19.48 25,599,152 -0.43(-2.16%)
Apr 13, 2022 19.91 20.05 19.75 19.91 28,994,088 -0.02(-0.10%)
Apr 12, 2022 20.50 20.55 19.89 19.93 21,618,040 -0.08(-0.40%)
Apr 11, 2022 20.00 20.17 19.76 20.01 28,812,950 -0.09(-0.45%)
Apr 08, 2022 20.42 20.47 19.92 20.10 34,815,240 -0.38(-1.86%)
Apr 07, 2022 20.23 20.59 20.10 20.48 23,753,594 +0.00(+0.00%)
Apr 06, 2022 20.36 20.59 20.16 20.48 31,304,336 +0.15(+0.74%)
Apr 05, 2022 20.89 21.09 20.27 20.33 45,890,076 -0.90(-4.24%)
Apr 04, 2022 21.09 21.29 21.04 21.23 30,122,028 +0.40(+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.