Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.16 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.38 12.22 12.23 50,139,152 -0.32(-2.57%)
Jan 28, 2022 12.79 12.85 12.38 12.55 53,137,660 +0.01(+0.06%)
Jan 27, 2022 12.72 12.80 12.38 12.55 42,266,696 +0.03(+0.26%)
Jan 26, 2022 12.77 12.77 12.39 12.51 46,840,864 +0.04(+0.32%)
Jan 25, 2022 12.44 12.56 12.18 12.47 33,434,860 +0.14(+1.11%)
Jan 24, 2022 12.24 12.36 12.03 12.34 62,725,408 -0.23(-1.86%)
Jan 21, 2022 12.84 12.87 12.47 12.57 56,824,928 -0.31(-2.44%)
Jan 20, 2022 13.19 13.21 12.84 12.88 44,008,480 -0.15(-1.17%)
Jan 19, 2022 13.00 13.14 12.92 13.04 45,817,564 +0.54(+4.32%)
Jan 18, 2022 12.51 12.70 12.38 12.50 38,131,432 +0.10(+0.85%)
Jan 14, 2022 12.39 0 +0.06(+0.52%)
Jan 13, 2022 12.38 12.52 12.26 12.33 39,950,328 -0.20(-1.61%)
Jan 12, 2022 12.49 12.57 12.34 12.53 39,517,544 +0.25(+2.03%)
Jan 11, 2022 11.99 12.29 11.95 12.28 39,539,448 +0.48(+4.03%)
Jan 10, 2022 11.97 11.99 11.70 11.80 34,436,224 -0.13(-1.08%)
Jan 07, 2022 11.37 11.95 11.37 11.93 56,641,996 +0.64(+5.71%)
Jan 06, 2022 11.26 11.39 11.18 11.29 36,072,348 +0.28(+2.56%)
Jan 05, 2022 11.02 11.22 10.95 11.01 71,862,296 +0.09(+0.81%)
Jan 04, 2022 11.15 11.18 10.91 10.92 51,317,280 -0.21(-1.88%)
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.