Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.65 10.72 10.49 10.51 34,196,660 -0.18(-1.66%)
Aug 30, 2022 11.09 11.10 10.63 10.69 35,945,348 -0.52(-4.68%)
Aug 29, 2022 11.26 11.36 11.17 11.21 34,813,400 -0.17(-1.49%)
Aug 26, 2022 11.72 11.78 11.31 11.38 37,665,004 -0.08(-0.66%)
Aug 25, 2022 11.31 11.48 11.25 11.46 34,864,796 +0.19(+1.73%)
Aug 24, 2022 11.46 11.63 11.20 11.26 35,507,788 -0.38(-3.27%)
Aug 23, 2022 11.03 11.67 11.03 11.64 42,843,864 +0.84(+7.75%)
Aug 22, 2022 10.84 10.95 10.74 10.81 31,614,606 -0.09(-0.85%)
Aug 19, 2022 10.95 10.98 10.78 10.90 38,401,488 -0.19(-1.68%)
Aug 18, 2022 11.17 11.20 11.06 11.09 18,934,986 -0.09(-0.83%)
Aug 17, 2022 11.14 11.29 11.02 11.18 26,133,190 -0.31(-2.72%)
Aug 16, 2022 11.47 11.61 11.38 11.49 28,282,880 +0.14(+1.27%)
Aug 15, 2022 11.19 11.38 11.04 11.35 28,516,672 -0.16(-1.40%)
Aug 12, 2022 11.39 11.57 11.28 11.51 31,258,358 +0.23(+2.08%)
Aug 11, 2022 11.23 11.52 11.23 11.27 42,628,356 +0.20(+1.82%)
Aug 10, 2022 11.22 11.24 10.99 11.07 49,294,452 +0.11(+1.03%)
Aug 09, 2022 10.80 10.98 10.76 10.96 28,586,094 +0.21(+1.95%)
Aug 08, 2022 10.79 10.88 10.61 10.75 32,653,244 +0.13(+1.21%)
Aug 05, 2022 10.39 10.66 10.35 10.62 53,349,516 +0.27(+2.64%)
Aug 04, 2022 10.31 10.50 10.23 10.35 47,394,200 +0.05(+0.47%)
Aug 03, 2022 10.64 10.65 10.29 10.30 37,693,200 -0.47(-4.33%)
Aug 02, 2022 10.47 10.80 10.26 10.77 62,367,164 +0.19(+1.83%)
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.