Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.49	12.73	12.49	12.70	25,420,762	+0.34(+2.74%)
Jul 28, 2023	12.61	12.69	12.36	12.36	36,428,600	-0.48(-3.72%)
Jul 27, 2023	12.97	13.02	12.82	12.84	29,039,786	-0.27(-2.05%)
Jul 26, 2023	13.06	13.25	12.95	13.11	24,121,058	-0.06(-0.46%)
Jul 25, 2023	13.20	13.29	13.10	13.17	44,100,716	+0.40(+3.13%)
Jul 24, 2023	12.35	12.88	12.34	12.77	24,132,196	+0.45(+3.66%)
Jul 21, 2023	12.27	12.38	12.20	12.32	14,068,078	+0.12(+1.00%)
Jul 20, 2023	12.35	12.41	12.19	12.20	16,588,905	+0.00(+0.00%)
Jul 19, 2023	12.16	12.27	12.10	12.20	13,929,664	+0.02(+0.14%)
Jul 18, 2023	12.17	12.32	12.11	12.18	10,372,830	-0.03(-0.28%)
Jul 17, 2023	12.19	12.27	12.01	12.22	17,580,964	-0.19(-1.54%)
Jul 14, 2023	12.46	12.51	12.33	12.41	20,088,882	-0.04(-0.35%)
Jul 13, 2023	12.29	12.46	12.26	12.45	26,398,748	+0.36(+2.94%)
Jul 12, 2023	12.20	12.24	12.09	12.09	19,840,510	+0.18(+1.53%)
Jul 11, 2023	11.50	11.96	11.50	11.91	44,622,664	+0.44(+3.86%)
Jul 10, 2023	11.47	11.60	11.45	11.47	19,461,078	-0.17(-1.42%)
Jul 07, 2023	11.46	11.71	11.44	11.63	28,417,148	+0.20(+1.75%)
Jul 06, 2023	11.54	11.66	11.37	11.44	26,936,408	-0.19(-1.64%)
Jul 05, 2023	11.72	11.73	11.58	11.63	31,563,354	-0.32(-2.69%)

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.