Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.58 12.67 12.40 12.42 28,937,400 -0.21(-1.66%)
Aug 30, 2022 13.11 13.12 12.56 12.63 30,417,150 -0.62(-4.68%)
Aug 29, 2022 13.31 13.42 13.20 13.25 29,459,288 -0.20(-1.49%)
Aug 26, 2022 13.85 13.92 13.36 13.45 31,872,332 -0.09(-0.66%)
Aug 25, 2022 13.37 13.57 13.29 13.54 29,502,782 +0.23(+1.73%)
Aug 24, 2022 13.54 13.75 13.23 13.31 30,046,886 -0.45(-3.27%)
Aug 23, 2022 13.03 13.79 13.03 13.76 36,254,712 +0.99(+7.75%)
Aug 22, 2022 12.81 12.95 12.69 12.77 26,752,452 -0.11(-0.85%)
Aug 19, 2022 12.94 12.98 12.74 12.88 32,495,548 -0.22(-1.68%)
Aug 18, 2022 13.20 13.23 13.07 13.10 16,022,889 -0.11(-0.83%)
Aug 17, 2022 13.17 13.34 13.02 13.21 22,114,048 -0.37(-2.72%)
Aug 16, 2022 13.56 13.72 13.45 13.58 23,933,128 +0.17(+1.27%)
Aug 15, 2022 13.22 13.45 13.05 13.41 24,130,932 -0.19(-1.40%)
Aug 12, 2022 13.46 13.67 13.34 13.60 26,450,994 -0.41(-2.93%)
Aug 11, 2022 13.96 14.32 13.96 14.01 34,303,492 +0.25(+1.82%)
Aug 10, 2022 13.94 13.97 13.66 13.76 39,667,768 +0.14(+1.03%)
Aug 09, 2022 13.42 13.65 13.37 13.62 23,003,534 +0.26(+1.95%)
Aug 08, 2022 13.41 13.53 13.18 13.36 26,276,412 +0.16(+1.21%)
Aug 05, 2022 12.91 13.25 12.86 13.20 42,930,924 +0.34(+2.64%)
Aug 04, 2022 12.81 13.05 12.71 12.86 38,138,616 +0.06(+0.47%)
Aug 03, 2022 13.22 13.23 12.79 12.80 30,332,118 -0.58(-4.33%)
Aug 02, 2022 13.01 13.42 12.74 13.38 50,187,520 +0.24(+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.