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 (%)
Dec 30, 2022 14.85 15.09 14.76 14.97 18,648,086 +0.08(+0.53%)
Dec 29, 2022 15.13 15.20 14.87 14.90 21,900,590 -0.04(-0.24%)
Dec 28, 2022 15.07 15.14 14.85 14.93 24,992,802 +0.04(+0.24%)
Dec 27, 2022 14.68 14.96 14.67 14.90 22,652,366 +0.17(+1.14%)
Dec 23, 2022 14.57 14.82 14.56 14.73 15,203,305 +0.13(+0.91%)
Dec 22, 2022 14.59 14.65 14.38 14.60 19,777,498 -0.04(-0.30%)
Dec 21, 2022 14.57 14.77 14.49 14.64 31,513,286 +0.13(+0.91%)
Dec 20, 2022 14.51 14.73 14.46 14.51 18,603,010 +0.30(+2.11%)
Dec 19, 2022 14.06 14.23 13.99 14.21 23,576,420 +0.03(+0.19%)
Dec 16, 2022 14.22 14.38 14.07 14.18 27,638,650 -0.29(-2.01%)
Dec 15, 2022 14.45 14.68 14.32 14.47 32,419,018 -0.01(-0.06%)
Dec 14, 2022 14.27 14.55 14.20 14.48 30,145,428 +0.20(+1.42%)
Dec 13, 2022 14.48 14.61 14.22 14.28 44,467,788 +0.00(+0.03%)
Dec 12, 2022 14.40 14.44 14.00 14.27 48,216,816 -0.62(-4.19%)
Dec 09, 2022 14.77 15.03 14.69 14.90 46,411,356 +0.45(+3.10%)
Dec 08, 2022 14.62 14.73 14.42 14.45 23,868,710 +0.23(+1.61%)
Dec 07, 2022 14.34 14.34 14.07 14.22 42,683,244 -0.52(-3.52%)
Dec 06, 2022 14.70 14.90 14.56 14.74 26,443,210 +0.26(+1.82%)
Dec 05, 2022 14.67 14.82 14.41 14.48 44,431,224 -0.23(-1.55%)
Dec 02, 2022 14.50 14.80 14.48 14.70 37,476,800 +0.07(+0.48%)
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.