Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.26 12.27 12.08 12.10 19,441,272 -0.09(-0.74%)
Jun 29, 2023 12.01 12.23 12.00 12.19 19,934,546 +0.17(+1.42%)
Jun 28, 2023 12.29 12.31 12.01 12.02 27,453,098 -0.52(-4.17%)
Jun 27, 2023 12.63 12.69 12.48 12.55 17,544,228 +0.11(+0.87%)
Jun 26, 2023 12.35 12.53 12.33 12.44 14,076,442 +0.08(+0.66%)
Jun 23, 2023 12.36 12.41 12.26 12.36 23,190,694 -0.19(-1.51%)
Jun 22, 2023 12.69 12.69 12.49 12.55 28,970,232 -0.06(-0.50%)
Jun 21, 2023 12.63 12.66 12.54 12.61 28,296,898 -0.06(-0.50%)
Jun 20, 2023 12.84 12.84 12.63 12.67 27,191,144 -0.35(-2.70%)
Jun 16, 2023 12.92 13.12 12.88 13.02 23,015,566 -0.03(-0.21%)
Jun 15, 2023 12.88 13.06 12.82 13.05 21,191,798 +0.20(+1.54%)
Jun 14, 2023 12.86 12.95 12.69 12.85 33,153,444 +0.32(+2.52%)
Jun 13, 2023 12.72 12.74 12.54 12.54 25,347,776 +0.12(+0.94%)
Jun 12, 2023 12.46 12.46 12.28 12.42 19,852,692 -0.24(-1.92%)
Jun 09, 2023 12.76 12.88 12.63 12.66 29,672,586 -0.05(-0.35%)
Jun 08, 2023 12.66 12.72 12.55 12.71 16,991,606 +0.14(+1.08%)
Jun 07, 2023 12.43 12.58 12.40 12.57 26,894,862 +0.18(+1.45%)
Jun 06, 2023 12.39 12.55 12.37 12.39 25,629,480 +0.12(+0.96%)
Jun 05, 2023 12.43 12.46 12.21 12.28 22,883,956 -0.06(-0.51%)
Jun 02, 2023 12.37 12.41 12.23 12.34 32,481,322 +0.58(+4.91%)
Jun 01, 2023 11.55 11.82 11.51 11.76 58,459,168 +0.32(+2.84%)
May 31, 2023 11.40 11.52 11.28 11.44 50,163,712 -0.07(-0.63%)
May 30, 2023 11.65 11.65 11.35 11.51 33,681,708 -0.45(-3.77%)
May 26, 2023 11.97 12.06 11.85 11.96 21,428,086 +0.35(+3.03%)
May 25, 2023 11.78 11.81 11.58 11.61 21,324,658 -0.23(-1.91%)
May 24, 2023 11.91 11.93 11.78 11.83 20,984,578 -0.21(-1.72%)
May 23, 2023 12.18 12.18 12.01 12.04 18,675,292 -0.31(-2.48%)
May 22, 2023 12.47 12.47 12.33 12.35 14,367,792 -0.15(-1.23%)
May 19, 2023 12.63 12.63 12.46 12.50 24,283,874 -0.21(-1.63%)
May 18, 2023 12.64 12.73 12.51 12.71 19,242,944 -0.06(-0.49%)
May 17, 2023 12.57 12.84 12.57 12.77 18,743,748 +0.42(+3.43%)
May 16, 2023 12.61 12.69 12.30 12.35 17,058,332 -0.35(-2.77%)
May 15, 2023 12.66 12.74 12.57 12.70 19,633,618 +0.27(+2.18%)
May 12, 2023 12.35 12.54 12.33 12.43 13,781,939 +0.06(+0.51%)
May 11, 2023 12.21 12.44 12.17 12.37 24,783,996 -0.26(-2.07%)
May 10, 2023 12.85 12.86 12.46 12.63 22,391,854 -0.09(-0.71%)
May 09, 2023 12.38 12.79 12.35 12.72 21,711,110 +0.18(+1.44%)
May 08, 2023 12.84 12.89 12.54 12.54 21,260,948 +0.00(+0.00%)
May 05, 2023 12.23 12.64 12.23 12.54 25,493,514 +0.49(+4.04%)
May 04, 2023 12.36 12.37 11.95 12.05 31,587,582 -0.39(-3.12%)
May 03, 2023 12.47 12.58 12.32 12.44 20,395,408 +0.02(+0.15%)
May 02, 2023 12.78 12.79 12.37 12.42 25,160,270 -0.39(-3.03%)
May 01, 2023 12.96 13.01 12.68 12.81 10,716,549 -0.19(-1.46%)
Apr 28, 2023 12.86 13.02 12.80 13.00 23,009,302 +0.07(+0.56%)
Apr 27, 2023 12.46 12.96 12.43 12.92 32,466,744 +0.40(+3.17%)
Apr 26, 2023 12.58 12.69 12.50 12.53 26,379,678 +0.12(+0.94%)
Apr 25, 2023 12.54 12.55 12.36 12.41 33,705,672 -0.34(-2.69%)
Apr 24, 2023 12.83 12.89 12.73 12.75 33,724,032 -0.12(-0.91%)
Apr 21, 2023 13.07 13.08 12.58 12.87 30,404,840 -0.41(-3.06%)
Apr 20, 2023 13.50 13.60 13.25 13.28 45,842,712 -0.23(-1.67%)
Apr 19, 2023 13.72 13.72 13.35 13.50 43,651,196 -0.72(-5.07%)
Apr 18, 2023 14.06 14.29 14.01 14.22 19,075,558 +0.08(+0.57%)
Apr 17, 2023 14.60 14.65 14.13 14.14 32,106,156 -0.25(-1.75%)
Apr 14, 2023 14.23 14.51 14.21 14.39 23,757,600 -0.08(-0.56%)
Apr 13, 2023 14.64 14.79 14.43 14.48 19,673,582 -0.17(-1.17%)
Apr 12, 2023 14.96 14.97 14.62 14.65 24,456,284 -0.16(-1.10%)
Apr 11, 2023 14.42 14.94 14.42 14.81 34,708,064 +0.95(+6.83%)
Apr 10, 2023 13.75 13.89 13.72 13.86 12,409,836 +0.24(+1.79%)
Apr 06, 2023 13.65 13.68 13.51 13.62 17,084,270 -0.07(-0.53%)
Apr 05, 2023 13.75 13.79 13.53 13.69 36,292,252 -0.06(-0.46%)
Apr 04, 2023 14.11 14.14 13.75 13.75 29,700,494 -0.45(-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.