Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.29 13.53 13.06 13.46 51,939,204 -0.20(-1.46%)
Jul 28, 2022 13.79 13.90 13.48 13.66 26,120,480 +0.18(+1.34%)
Jul 27, 2022 13.16 13.49 13.01 13.48 27,136,948 +0.34(+2.59%)
Jul 26, 2022 13.24 13.28 12.97 13.14 25,974,250 -0.01(-0.08%)
Jul 25, 2022 12.96 13.19 12.90 13.15 28,738,332 +0.56(+4.45%)
Jul 22, 2022 12.95 13.02 12.55 12.59 24,856,600 +0.08(+0.64%)
Jul 21, 2022 12.31 12.54 12.23 12.51 28,451,028 +0.08(+0.64%)
Jul 20, 2022 12.38 12.44 12.20 12.43 46,437,304 -0.27(-2.13%)
Jul 19, 2022 12.68 12.87 12.62 12.70 27,755,188 +0.00(+0.00%)
Jul 18, 2022 12.96 13.09 12.66 12.70 24,268,012 +0.05(+0.40%)
Jul 15, 2022 12.40 12.69 12.25 12.65 34,767,036 +0.16(+1.28%)
Jul 14, 2022 12.85 12.86 12.40 12.49 50,724,904 -0.97(-7.21%)
Jul 13, 2022 13.41 13.68 13.28 13.46 23,165,402 +0.08(+0.60%)
Jul 12, 2022 13.22 13.49 13.16 13.38 29,220,236 -0.12(-0.89%)
Jul 11, 2022 13.73 13.75 13.48 13.50 41,061,284 -0.75(-5.26%)
Jul 08, 2022 14.61 14.64 14.17 14.25 23,282,860 -0.24(-1.66%)
Jul 07, 2022 14.41 14.60 14.34 14.49 37,718,312 +0.70(+5.08%)
Jul 06, 2022 13.78 13.90 13.45 13.79 26,215,552 +0.00(+0.00%)
Jul 05, 2022 13.61 13.80 13.41 13.79 33,386,464 -0.36(-2.54%)
Jul 01, 2022 14.24 14.36 13.79 14.15 30,657,804 -0.48(-3.28%)
Jun 30, 2022 14.72 14.86 14.49 14.63 37,963,472 -0.56(-3.69%)
Jun 29, 2022 15.19 15.28 14.85 15.19 32,128,576 +0.17(+1.13%)
Jun 28, 2022 15.27 15.32 14.93 15.02 36,744,700 +0.14(+0.94%)
Jun 27, 2022 14.67 15.11 14.56 14.88 33,832,836 +0.68(+4.79%)
Jun 24, 2022 13.98 14.23 13.74 14.20 33,576,772 +0.28(+2.01%)
Jun 23, 2022 14.74 14.74 13.85 13.92 45,098,680 -0.56(-3.87%)
Jun 22, 2022 14.19 14.73 14.15 14.48 46,046,472 -0.24(-1.63%)
Jun 21, 2022 14.90 15.10 14.70 14.72 33,073,010 -0.21(-1.41%)
Jun 17, 2022 15.26 15.31 14.75 14.93 47,767,780 -0.59(-3.80%)
Jun 16, 2022 15.71 15.84 15.28 15.52 27,810,884 -0.74(-4.55%)
Jun 15, 2022 15.95 16.43 15.87 16.26 34,097,152 +0.43(+2.72%)
Jun 14, 2022 15.94 16.00 15.69 15.83 33,274,726 -0.06(-0.38%)
Jun 13, 2022 16.15 16.19 15.60 15.89 46,921,452 -0.97(-5.75%)
Jun 10, 2022 16.64 17.04 16.50 16.86 36,706,316 -0.23(-1.35%)
Jun 09, 2022 17.56 17.58 17.07 17.09 32,472,168 -0.80(-4.47%)
Jun 08, 2022 18.54 18.59 17.75 17.89 31,473,320 -0.76(-4.08%)
Jun 07, 2022 18.21 18.65 18.19 18.65 31,284,384 +0.11(+0.59%)
Jun 06, 2022 18.73 18.79 18.45 18.54 18,062,892 +0.00(+0.00%)
Jun 03, 2022 18.62 18.73 18.37 18.54 25,774,076 -0.27(-1.44%)
Jun 02, 2022 18.63 18.84 18.53 18.81 31,933,576 +0.47(+2.56%)
Jun 01, 2022 18.13 18.48 18.03 18.34 25,323,572 +0.29(+1.61%)
May 31, 2022 18.33 18.43 17.88 18.05 37,297,048 -0.04(-0.22%)
May 27, 2022 17.89 18.10 17.82 18.09 25,798,740 +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 35,031,104 -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%)
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.