Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.56 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.27 16.41 16.06 16.09 36,674,824 -0.03(-0.20%)
Mar 30, 2022 16.23 16.34 16.07 16.12 43,972,400 +0.06(+0.40%)
Mar 29, 2022 15.89 16.05 15.72 16.05 34,083,056 -0.02(-0.10%)
Mar 28, 2022 15.97 16.14 15.66 16.07 31,217,820 +0.02(+0.15%)
Mar 25, 2022 16.26 16.30 15.88 16.05 34,118,592 -0.06(-0.40%)
Mar 24, 2022 15.93 16.28 15.91 16.11 35,631,016 +0.07(+0.45%)
Mar 23, 2022 15.99 16.29 15.96 16.04 39,181,776 +0.30(+1.89%)
Mar 22, 2022 16.01 16.01 15.63 15.74 43,600,568 -0.31(-1.91%)
Mar 21, 2022 15.80 16.17 15.75 16.05 44,412,228 +0.71(+4.62%)
Mar 18, 2022 14.93 15.35 14.85 15.34 40,057,944 +0.29(+1.93%)
Mar 17, 2022 14.69 15.13 14.58 15.05 52,119,760 +0.76(+5.35%)
Mar 16, 2022 14.41 14.45 13.95 14.28 66,541,364 +0.41(+2.96%)
Mar 15, 2022 13.91 14.00 13.64 13.87 82,011,168 -0.45(-3.15%)
Mar 14, 2022 14.98 15.04 14.32 14.32 62,959,664 -1.02(-6.66%)
Mar 11, 2022 15.61 15.76 15.33 15.35 38,949,292 -0.19(-1.24%)
Mar 10, 2022 15.02 15.56 14.98 15.54 57,131,324 +0.47(+3.15%)
Mar 09, 2022 15.06 15.18 14.82 15.06 77,084,720 -0.89(-5.55%)
Mar 08, 2022 16.47 16.47 15.83 15.95 78,501,384 -0.63(-3.79%)
Mar 07, 2022 16.71 16.86 16.42 16.58 64,187,296 +0.36(+2.23%)
Mar 04, 2022 15.65 16.22 15.53 16.21 35,816,928 +0.25(+1.56%)
Mar 03, 2022 16.08 16.19 15.82 15.97 49,365,104 +0.30(+1.90%)
Mar 02, 2022 15.39 15.69 15.07 15.67 60,863,232 +0.49(+3.23%)
Mar 01, 2022 14.94 15.66 14.94 15.18 60,959,852 +0.30(+2.00%)
Feb 28, 2022 14.16 14.89 14.16 14.88 44,262,056 +0.54(+3.76%)
Feb 25, 2022 13.46 14.40 13.83 14.34 52,685,672 +0.60(+4.39%)
Feb 24, 2022 13.23 13.82 13.11 13.74 66,713,672 -0.16(-1.16%)
Feb 23, 2022 13.78 13.94 13.67 13.90 37,867,680 +0.07(+0.52%)
Feb 22, 2022 13.62 13.89 13.59 13.82 42,928,228 +0.43(+3.24%)
Feb 18, 2022 13.39 0 +0.03(+0.24%)
Feb 17, 2022 13.74 13.78 13.25 13.36 48,025,820 -0.68(-4.82%)
Feb 16, 2022 13.95 14.09 13.88 14.03 25,218,026 +0.24(+1.75%)
Feb 15, 2022 13.87 13.90 13.54 13.79 44,316,648 -0.28(-2.00%)
Feb 14, 2022 14.16 14.17 13.97 14.07 29,995,832 -0.04(-0.28%)
Feb 11, 2022 14.19 14.43 14.07 14.11 47,236,040 -0.25(-1.74%)
Feb 10, 2022 14.25 14.61 14.23 14.36 68,569,144 +0.27(+1.94%)
Feb 09, 2022 13.78 14.11 13.77 14.09 45,872,924 +0.06(+0.46%)
Feb 08, 2022 13.78 14.03 13.75 14.03 45,500,872 +0.21(+1.51%)
Feb 07, 2022 13.52 13.85 13.43 13.82 43,034,600 +0.50(+3.75%)
Feb 04, 2022 13.01 13.36 12.97 13.32 37,311,932 +0.32(+2.48%)
Feb 03, 2022 13.03 12.99 13.00 27,672,096 -0.16(-1.22%)
Feb 02, 2022 12.93 13.18 12.86 13.16 32,479,794 +0.14(+1.05%)
Feb 01, 2022 12.47 13.04 12.46 13.02 43,903,164 +0.80(+6.59%)
Jan 31, 2022 12.36 12.21 12.22 50,203,436 -0.32(-2.57%)
Jan 28, 2022 12.77 12.84 12.36 12.54 53,205,788 +0.01(+0.06%)
Jan 27, 2022 12.71 12.78 12.36 12.53 42,320,888 +0.03(+0.26%)
Jan 26, 2022 12.75 12.75 12.37 12.50 46,900,920 +0.04(+0.32%)
Jan 25, 2022 12.42 12.55 12.17 12.46 33,477,728 +0.14(+1.11%)
Jan 24, 2022 12.22 12.35 12.01 12.32 62,805,832 -0.23(-1.86%)
Jan 21, 2022 12.82 12.85 12.46 12.55 56,897,784 -0.31(-2.44%)
Jan 20, 2022 13.17 13.20 12.83 12.87 44,064,904 -0.15(-1.17%)
Jan 19, 2022 12.99 13.12 12.90 13.02 45,876,308 +0.54(+4.32%)
Jan 18, 2022 12.50 12.68 12.36 12.48 38,180,324 +0.10(+0.85%)
Jan 14, 2022 12.38 0 +0.06(+0.52%)
Jan 13, 2022 12.36 12.51 12.24 12.31 40,001,548 -0.20(-1.61%)
Jan 12, 2022 12.47 12.55 12.33 12.51 39,568,212 +0.25(+2.03%)
Jan 11, 2022 11.97 12.27 11.94 12.26 39,590,144 +0.47(+4.03%)
Jan 10, 2022 11.95 11.97 11.69 11.79 34,480,376 -0.13(-1.08%)
Jan 07, 2022 11.35 11.93 11.35 11.92 56,714,620 +0.64(+5.71%)
Jan 06, 2022 11.25 11.38 11.16 11.27 36,118,600 +0.28(+2.56%)
Jan 05, 2022 11.01 11.21 10.93 10.99 71,954,440 +0.09(+0.81%)
Jan 04, 2022 11.14 11.16 10.90 10.90 51,383,076 -0.21(-1.88%)
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.