Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.17 11.85 11.15 11.71 61,888,304 +0.58(+5.21%)
Sep 29, 2022 11.12 11.20 10.90 11.13 50,032,592 -0.10(-0.86%)
Sep 28, 2022 11.14 11.33 11.10 11.23 41,703,252 +0.19(+1.75%)
Sep 27, 2022 11.21 11.31 10.96 11.04 47,531,132 -0.04(-0.32%)
Sep 26, 2022 11.22 11.43 11.07 11.07 56,403,036 -0.40(-3.45%)
Sep 23, 2022 11.57 11.58 11.34 11.47 62,566,684 -0.53(-4.40%)
Sep 22, 2022 11.87 12.05 11.74 12.00 46,171,964 +0.45(+3.88%)
Sep 21, 2022 11.87 11.92 11.55 11.55 52,679,204 -0.24(-2.01%)
Sep 20, 2022 11.73 11.85 11.54 11.78 48,829,612 -0.18(-1.47%)
Sep 19, 2022 11.33 12.00 11.27 11.96 53,220,572 +0.55(+4.78%)
Sep 16, 2022 11.25 11.48 11.16 11.41 60,611,960 -0.06(-0.54%)
Sep 15, 2022 11.37 11.51 11.29 11.48 49,781,376 +0.11(+1.01%)
Sep 14, 2022 11.53 11.72 11.26 11.36 44,257,740 -0.20(-1.75%)
Sep 13, 2022 11.80 12.07 11.54 11.56 43,800,332 -0.55(-4.57%)
Sep 12, 2022 12.06 12.12 11.86 12.12 37,154,724 +0.24(+2.00%)
Sep 09, 2022 11.25 11.91 11.20 11.88 50,529,896 +1.03(+9.48%)
Sep 08, 2022 10.82 10.91 10.67 10.85 33,048,636 +0.06(+0.57%)
Sep 07, 2022 10.55 10.85 10.31 10.79 26,468,194 +0.11(+1.07%)
Sep 06, 2022 10.97 11.00 10.64 10.68 25,460,290 -0.03(-0.25%)
Sep 02, 2022 10.81 10.95 10.63 10.70 38,319,652 +0.02(+0.16%)
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.