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 (%)
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.