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 (%)
Feb 28, 2023 13.84 14.04 13.71 13.87 23,704,266 +0.03(+0.25%)
Feb 27, 2023 13.71 13.92 13.68 13.84 14,771,626 -0.03(-0.18%)
Feb 24, 2023 13.96 14.01 13.78 13.87 18,698,680 -0.50(-3.49%)
Feb 23, 2023 14.50 14.58 14.09 14.37 21,711,852 +0.01(+0.06%)
Feb 22, 2023 14.30 14.45 14.03 14.36 38,496,944 -0.11(-0.76%)
Feb 21, 2023 14.49 14.90 14.44 14.47 41,731,472 +0.02(+0.12%)
Feb 17, 2023 14.49 14.60 14.33 14.45 20,022,796 -0.06(-0.41%)
Feb 16, 2023 14.53 14.65 14.38 14.51 22,464,934 +0.03(+0.23%)
Feb 15, 2023 14.21 14.49 14.10 14.48 19,809,068 +0.24(+1.67%)
Feb 14, 2023 14.30 14.44 14.11 14.24 18,247,126 +0.04(+0.30%)
Feb 13, 2023 13.98 14.26 13.94 14.20 23,010,750 +0.14(+0.97%)
Feb 10, 2023 14.18 14.24 13.98 14.06 28,641,962 -0.17(-1.19%)
Feb 09, 2023 14.35 14.41 14.20 14.23 18,421,412 -0.16(-1.12%)
Feb 08, 2023 14.39 14.52 14.27 14.39 15,095,787 +0.00(+0.00%)
Feb 07, 2023 14.44 14.57 14.30 14.39 15,274,006 -0.01(-0.06%)
Feb 06, 2023 14.24 14.43 14.14 14.40 19,358,022 -0.31(-2.08%)
Feb 03, 2023 14.99 15.09 14.61 14.71 45,946,216 -0.29(-1.93%)
Feb 02, 2023 15.55 15.55 14.94 15.00 31,822,230 -0.67(-4.28%)
Feb 01, 2023 15.43 15.74 15.23 15.67 27,074,602 -0.20(-1.23%)
Jan 31, 2023 15.76 15.86 15.64 15.86 16,816,138 +0.14(+0.92%)
Jan 30, 2023 15.84 15.92 15.62 15.72 21,876,156 -0.13(-0.80%)
Jan 27, 2023 16.18 16.23 15.79 15.84 31,189,080 -0.54(-3.32%)
Jan 26, 2023 16.18 16.40 16.13 16.39 24,673,550 +0.33(+2.06%)
Jan 25, 2023 15.74 16.09 15.71 16.06 18,799,994 +0.33(+2.11%)
Jan 24, 2023 15.35 15.74 15.34 15.73 16,176,559 +0.33(+2.15%)
Jan 23, 2023 15.31 15.45 15.26 15.39 13,117,790 +0.01(+0.06%)
Jan 20, 2023 15.33 15.43 15.28 15.39 24,357,612 +0.04(+0.28%)
Jan 19, 2023 15.32 15.45 15.22 15.34 23,605,586 +0.02(+0.11%)
Jan 18, 2023 15.63 15.69 15.31 15.33 22,830,322 +0.04(+0.28%)
Jan 17, 2023 15.40 15.45 15.23 15.28 27,877,826 -0.37(-2.33%)
Jan 13, 2023 15.51 15.70 15.50 15.65 19,488,744 +0.04(+0.27%)
Jan 12, 2023 15.45 15.70 15.28 15.61 21,054,210 +0.41(+2.68%)
Jan 11, 2023 15.34 15.36 15.11 15.20 25,699,510 -0.05(-0.33%)
Jan 10, 2023 15.11 15.32 15.08 15.25 33,034,718 +0.37(+2.51%)
Jan 09, 2023 14.83 14.98 14.71 14.88 26,725,432 -0.12(-0.79%)
Jan 06, 2023 14.77 15.01 14.60 15.00 36,779,740 +0.48(+3.34%)
Jan 05, 2023 14.08 14.52 14.05 14.51 33,464,698 +0.46(+3.26%)
Jan 04, 2023 13.78 14.05 13.63 14.05 40,774,436 +0.17(+1.22%)
Jan 03, 2023 14.14 14.20 13.84 13.88 30,121,664 -0.53(-3.65%)
Dec 30, 2022 14.29 14.52 14.21 14.41 19,379,556 +0.08(+0.53%)
Dec 29, 2022 14.56 14.63 14.31 14.33 22,759,638 -0.03(-0.24%)
Dec 28, 2022 14.50 14.57 14.29 14.37 25,973,142 +0.03(+0.24%)
Dec 27, 2022 14.13 14.39 14.11 14.33 23,540,904 +0.16(+1.14%)
Dec 23, 2022 14.02 14.26 14.01 14.17 15,799,653 +0.13(+0.91%)
Dec 22, 2022 14.04 14.10 13.84 14.04 20,553,270 -0.04(-0.30%)
Dec 21, 2022 14.02 14.21 13.95 14.09 32,749,392 +0.13(+0.91%)
Dec 20, 2022 13.96 14.17 13.91 13.96 19,332,712 +0.29(+2.11%)
Dec 19, 2022 13.53 13.70 13.46 13.67 24,501,204 +0.03(+0.19%)
Dec 16, 2022 13.69 13.84 13.54 13.65 28,722,774 -0.28(-2.01%)
Dec 15, 2022 13.91 14.13 13.78 13.93 33,690,652 -0.01(-0.06%)
Dec 14, 2022 13.73 14.00 13.67 13.93 31,327,880 +0.20(+1.42%)
Dec 13, 2022 13.93 14.06 13.68 13.74 46,212,032 +0.01(+0.04%)
Dec 12, 2022 13.85 13.89 13.47 13.73 50,109,840 -0.60(-4.19%)
Dec 09, 2022 14.21 14.46 14.13 14.33 48,233,496 +0.43(+3.10%)
Dec 08, 2022 14.06 14.17 13.87 13.90 24,805,810 +0.22(+1.61%)
Dec 07, 2022 13.80 13.80 13.54 13.68 44,359,012 -0.50(-3.52%)
Dec 06, 2022 14.14 14.33 14.01 14.18 27,481,386 +0.25(+1.82%)
Dec 05, 2022 14.11 14.26 13.87 13.93 46,175,620 -0.22(-1.56%)
Dec 02, 2022 13.95 14.24 13.93 14.15 38,948,164 +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.