Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.06 11.14 10.90 10.92 32,904,796 -0.18(-1.66%)
Aug 30, 2022 11.53 11.54 11.05 11.11 34,587,424 -0.55(-4.68%)
Aug 29, 2022 11.71 11.80 11.61 11.65 33,498,236 -0.18(-1.49%)
Aug 26, 2022 12.18 12.24 11.75 11.83 36,242,116 -0.08(-0.67%)
Aug 25, 2022 11.76 11.93 11.69 11.91 33,547,694 +0.20(+1.73%)
Aug 24, 2022 11.91 12.09 11.63 11.71 34,166,396 -0.40(-3.27%)
Aug 23, 2022 11.46 12.13 11.46 12.10 41,225,332 +0.87(+7.75%)
Aug 22, 2022 11.27 11.38 11.16 11.23 30,420,286 -0.10(-0.85%)
Aug 19, 2022 11.38 11.41 11.20 11.33 36,950,776 -0.19(-1.68%)
Aug 18, 2022 11.61 11.63 11.49 11.52 18,219,670 -0.10(-0.83%)
Aug 17, 2022 11.58 11.73 11.45 11.62 25,145,944 -0.33(-2.72%)
Aug 16, 2022 11.93 12.07 11.83 11.94 27,214,424 +0.15(+1.27%)
Aug 15, 2022 11.63 11.82 11.48 11.79 27,439,384 -0.17(-1.40%)
Aug 12, 2022 11.84 12.02 11.73 11.96 30,077,498 +0.24(+2.08%)
Aug 11, 2022 11.68 11.98 11.68 11.72 41,016,664 +0.21(+1.82%)
Aug 10, 2022 11.66 11.68 11.42 11.51 47,430,728 +0.12(+1.03%)
Aug 09, 2022 11.22 11.42 11.18 11.39 27,505,312 +0.22(+1.95%)
Aug 08, 2022 11.22 11.31 11.02 11.17 31,418,690 +0.13(+1.21%)
Aug 05, 2022 10.80 11.08 10.76 11.04 51,332,480 +0.28(+2.64%)
Aug 04, 2022 10.71 10.91 10.63 10.76 45,602,320 +0.05(+0.47%)
Aug 03, 2022 11.06 11.06 10.70 10.71 36,268,096 -0.49(-4.34%)
Aug 02, 2022 10.88 11.22 10.66 11.19 60,009,188 +0.20(+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.