Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.06 11.13 10.90 10.92 32,926,962 -0.18(-1.66%)
Aug 30, 2022 11.52 11.53 11.04 11.10 34,610,724 -0.54(-4.68%)
Aug 29, 2022 11.70 11.79 11.60 11.64 33,520,802 -0.18(-1.49%)
Aug 26, 2022 12.17 12.23 11.74 11.82 36,266,528 -0.08(-0.66%)
Aug 25, 2022 11.75 11.93 11.68 11.90 33,570,292 +0.20(+1.73%)
Aug 24, 2022 11.90 12.08 11.63 11.70 34,189,412 -0.40(-3.27%)
Aug 23, 2022 11.45 12.12 11.45 12.09 41,253,100 +0.87(+7.75%)
Aug 22, 2022 11.26 11.38 11.15 11.22 30,440,778 -0.10(-0.85%)
Aug 19, 2022 11.37 11.41 11.20 11.32 36,975,668 -0.19(-1.68%)
Aug 18, 2022 11.60 11.63 11.49 11.51 18,231,944 -0.10(-0.83%)
Aug 17, 2022 11.57 11.72 11.44 11.61 25,162,882 -0.33(-2.72%)
Aug 16, 2022 11.92 12.06 11.82 11.93 27,232,756 +0.15(+1.27%)
Aug 15, 2022 11.62 11.82 11.47 11.79 27,457,868 -0.17(-1.40%)
Aug 12, 2022 11.83 12.01 11.72 11.95 30,097,758 +0.24(+2.08%)
Aug 11, 2022 11.67 11.97 11.67 11.71 41,044,296 +0.21(+1.82%)
Aug 10, 2022 11.65 11.68 11.42 11.50 47,462,680 +0.12(+1.03%)
Aug 09, 2022 11.22 11.41 11.17 11.38 27,523,842 +0.22(+1.95%)
Aug 08, 2022 11.21 11.30 11.02 11.17 31,439,856 +0.13(+1.21%)
Aug 05, 2022 10.79 11.07 10.75 11.03 51,367,060 +0.28(+2.64%)
Aug 04, 2022 10.71 10.91 10.62 10.75 45,633,040 +0.05(+0.47%)
Aug 03, 2022 11.05 11.06 10.69 10.70 36,292,528 -0.48(-4.34%)
Aug 02, 2022 10.87 11.22 10.65 11.18 60,049,616 +0.20(+1.83%)
Aug 01, 2022 11.08 11.31 10.93 10.98 39,131,612 -0.27(-2.38%)
Jul 29, 2022 11.11 11.31 10.92 11.25 62,145,512 -0.17(-1.46%)
Jul 28, 2022 11.53 11.62 11.27 11.42 31,253,282 +0.15(+1.34%)
Jul 27, 2022 11.00 11.27 10.87 11.27 32,469,492 +0.28(+2.59%)
Jul 26, 2022 11.07 11.10 10.84 10.98 31,078,318 -0.01(-0.08%)
Jul 25, 2022 10.83 11.02 10.78 10.99 34,385,556 +0.47(+4.45%)
Jul 22, 2022 10.82 10.88 10.49 10.52 29,741,044 +0.07(+0.64%)
Jul 21, 2022 10.29 10.48 10.23 10.46 34,041,796 +0.07(+0.64%)
Jul 20, 2022 10.35 10.40 10.20 10.39 55,562,464 -0.23(-2.13%)
Jul 19, 2022 10.60 10.76 10.55 10.61 33,209,218 +0.00(+0.00%)
Jul 18, 2022 10.83 10.94 10.58 10.61 29,036,796 +0.04(+0.39%)
Jul 15, 2022 10.36 10.61 10.24 10.57 41,598,928 +0.13(+1.28%)
Jul 14, 2022 10.74 10.75 10.36 10.44 60,692,596 -0.81(-7.21%)
Jul 13, 2022 11.21 11.43 11.10 11.25 27,717,518 +0.07(+0.60%)
Jul 12, 2022 11.05 11.27 11.00 11.18 34,962,156 -0.10(-0.89%)
Jul 11, 2022 11.48 11.49 11.27 11.28 49,130,028 -0.63(-5.26%)
Jul 08, 2022 12.21 12.24 11.84 11.91 27,858,056 -0.20(-1.66%)
Jul 07, 2022 12.04 12.20 11.98 12.11 45,130,144 +0.59(+5.08%)
Jul 06, 2022 11.52 11.62 11.24 11.53 31,367,036 +0.00(+0.00%)
Jul 05, 2022 11.37 11.53 11.21 11.53 39,947,068 -0.30(-2.54%)
Jul 01, 2022 11.90 12.00 11.53 11.83 36,682,212 -0.40(-3.28%)
Jun 30, 2022 12.30 12.42 12.11 12.23 45,423,480 -0.47(-3.69%)
Jun 29, 2022 12.70 12.77 12.41 12.70 38,442,000 +0.14(+1.13%)
Jun 28, 2022 12.76 12.80 12.48 12.55 43,965,216 +0.12(+0.94%)
Jun 27, 2022 12.26 12.62 12.17 12.44 40,481,156 +0.57(+4.79%)
Jun 24, 2022 11.68 11.89 11.49 11.87 40,174,772 +0.23(+2.01%)
Jun 23, 2022 12.32 12.32 11.57 11.63 53,960,792 -0.47(-3.87%)
Jun 22, 2022 11.86 12.31 11.83 12.10 55,094,828 -0.20(-1.63%)
Jun 21, 2022 12.45 12.62 12.29 12.30 39,572,020 -0.18(-1.41%)
Jun 17, 2022 12.75 12.80 12.33 12.48 57,154,384 -0.49(-3.80%)
Jun 16, 2022 13.13 13.24 12.77 12.97 33,275,860 -0.62(-4.55%)
Jun 15, 2022 13.33 13.73 13.26 13.59 40,797,408 +0.36(+2.72%)
Jun 14, 2022 13.32 13.37 13.11 13.23 39,813,372 -0.05(-0.38%)
Jun 13, 2022 13.50 13.53 13.04 13.28 56,141,748 -0.81(-5.75%)
Jun 10, 2022 13.91 14.24 13.79 14.09 43,919,288 -0.19(-1.35%)
Jun 09, 2022 14.68 14.69 14.27 14.28 38,853,108 -0.67(-4.47%)
Jun 08, 2022 15.50 15.54 14.83 14.95 37,657,988 -0.64(-4.08%)
Jun 07, 2022 15.22 15.59 15.20 15.59 37,431,920 +0.09(+0.59%)
Jun 06, 2022 15.65 15.70 15.42 15.50 21,612,340 +0.00(+0.00%)
Jun 03, 2022 15.56 15.65 15.35 15.50 30,838,808 -0.23(-1.44%)
Jun 02, 2022 15.57 15.75 15.49 15.72 38,208,680 +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.