Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.06 11.14 10.90 10.92 32,904,796 -0.18(-1.66%)
Aug 30, 2022 11.53 11.54 11.05 11.11 34,587,424 -0.55(-4.68%)
Aug 29, 2022 11.71 11.80 11.61 11.65 33,498,236 -0.18(-1.49%)
Aug 26, 2022 12.18 12.24 11.75 11.83 36,242,116 -0.08(-0.67%)
Aug 25, 2022 11.76 11.93 11.69 11.91 33,547,694 +0.20(+1.73%)
Aug 24, 2022 11.91 12.09 11.63 11.71 34,166,396 -0.40(-3.27%)
Aug 23, 2022 11.46 12.13 11.46 12.10 41,225,332 +0.87(+7.75%)
Aug 22, 2022 11.27 11.38 11.16 11.23 30,420,286 -0.10(-0.85%)
Aug 19, 2022 11.38 11.41 11.20 11.33 36,950,776 -0.19(-1.68%)
Aug 18, 2022 11.61 11.63 11.49 11.52 18,219,670 -0.10(-0.83%)
Aug 17, 2022 11.58 11.73 11.45 11.62 25,145,944 -0.33(-2.72%)
Aug 16, 2022 11.93 12.07 11.83 11.94 27,214,424 +0.15(+1.27%)
Aug 15, 2022 11.63 11.82 11.48 11.79 27,439,384 -0.17(-1.40%)
Aug 12, 2022 11.84 12.02 11.73 11.96 30,077,498 +0.24(+2.08%)
Aug 11, 2022 11.68 11.98 11.68 11.72 41,016,664 +0.21(+1.82%)
Aug 10, 2022 11.66 11.68 11.42 11.51 47,430,728 +0.12(+1.03%)
Aug 09, 2022 11.22 11.42 11.18 11.39 27,505,312 +0.22(+1.95%)
Aug 08, 2022 11.22 11.31 11.02 11.17 31,418,690 +0.13(+1.21%)
Aug 05, 2022 10.80 11.08 10.76 11.04 51,332,480 +0.28(+2.64%)
Aug 04, 2022 10.71 10.91 10.63 10.76 45,602,320 +0.05(+0.47%)
Aug 03, 2022 11.06 11.06 10.70 10.71 36,268,096 -0.49(-4.34%)
Aug 02, 2022 10.88 11.22 10.66 11.19 60,009,188 +0.20(+1.83%)
Aug 01, 2022 11.09 11.31 10.94 10.99 39,105,268 -0.27(-2.38%)
Jul 29, 2022 11.11 11.32 10.92 11.26 62,103,676 -0.17(-1.46%)
Jul 28, 2022 11.53 11.62 11.27 11.42 31,232,242 +0.15(+1.34%)
Jul 27, 2022 11.01 11.28 10.88 11.27 32,447,632 +0.28(+2.59%)
Jul 26, 2022 11.07 11.11 10.85 10.99 31,057,396 -0.01(-0.08%)
Jul 25, 2022 10.84 11.03 10.79 11.00 34,362,408 +0.47(+4.45%)
Jul 22, 2022 10.83 10.88 10.50 10.53 29,721,022 +0.07(+0.64%)
Jul 21, 2022 10.30 10.49 10.23 10.46 34,018,876 +0.07(+0.64%)
Jul 20, 2022 10.35 10.40 10.20 10.40 55,525,056 -0.23(-2.13%)
Jul 19, 2022 10.60 10.76 10.55 10.62 33,186,862 +0.00(+0.00%)
Jul 18, 2022 10.84 10.95 10.59 10.62 29,017,248 +0.04(+0.40%)
Jul 15, 2022 10.37 10.61 10.24 10.58 41,570,924 +0.13(+1.28%)
Jul 14, 2022 10.75 10.76 10.37 10.45 60,651,740 -0.81(-7.21%)
Jul 13, 2022 11.22 11.44 11.11 11.26 27,698,858 +0.07(+0.60%)
Jul 12, 2022 11.06 11.28 11.01 11.19 34,938,620 -0.10(-0.89%)
Jul 11, 2022 11.48 11.50 11.27 11.29 49,096,952 -0.63(-5.26%)
Jul 08, 2022 12.22 12.24 11.85 11.92 27,839,302 -0.20(-1.66%)
Jul 07, 2022 12.05 12.21 11.99 12.12 45,099,764 +0.59(+5.08%)
Jul 06, 2022 11.52 11.62 11.24 11.53 31,345,920 +0.00(+0.00%)
Jul 05, 2022 11.38 11.54 11.22 11.53 39,920,176 -0.30(-2.54%)
Jul 01, 2022 11.91 12.01 11.53 11.83 36,657,520 -0.40(-3.28%)
Jun 30, 2022 12.31 12.42 12.12 12.24 45,392,900 -0.47(-3.69%)
Jun 29, 2022 12.70 12.78 12.42 12.70 38,416,120 +0.14(+1.13%)
Jun 28, 2022 12.77 12.81 12.49 12.56 43,935,616 +0.12(+0.94%)
Jun 27, 2022 12.27 12.63 12.18 12.44 40,453,904 +0.57(+4.79%)
Jun 24, 2022 11.69 11.90 11.50 11.88 40,147,728 +0.23(+2.01%)
Jun 23, 2022 12.33 12.33 11.58 11.64 53,924,464 -0.47(-3.87%)
Jun 22, 2022 11.87 12.32 11.83 12.11 55,057,740 -0.20(-1.63%)
Jun 21, 2022 12.46 12.63 12.29 12.31 39,545,380 -0.18(-1.41%)
Jun 17, 2022 12.76 12.81 12.34 12.49 57,115,908 -0.49(-3.80%)
Jun 16, 2022 13.14 13.25 12.78 12.98 33,253,458 -0.62(-4.55%)
Jun 15, 2022 13.34 13.74 13.27 13.60 40,769,944 +0.36(+2.72%)
Jun 14, 2022 13.33 13.38 13.12 13.24 39,786,572 -0.05(-0.38%)
Jun 13, 2022 13.51 13.54 13.05 13.29 56,103,952 -0.81(-5.75%)
Jun 10, 2022 13.92 14.25 13.80 14.10 43,889,720 -0.19(-1.35%)
Jun 09, 2022 14.69 14.70 14.28 14.29 38,826,952 -0.67(-4.47%)
Jun 08, 2022 15.51 15.55 14.84 14.96 37,632,636 -0.64(-4.07%)
Jun 07, 2022 15.23 15.60 15.21 15.60 37,406,720 +0.09(+0.59%)
Jun 06, 2022 15.66 15.71 15.43 15.51 21,597,790 +0.00(+0.00%)
Jun 03, 2022 15.57 15.66 15.36 15.51 30,818,048 -0.23(-1.44%)
Jun 02, 2022 15.58 15.76 15.50 15.73 38,182,960 +0.39(+2.56%)
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.