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 (%)
Jun 30, 2023 11.80 11.81 11.63 11.65 20,194,874 -0.09(-0.74%)
Jun 29, 2023 11.57 11.77 11.56 11.74 20,707,268 +0.16(+1.43%)
Jun 28, 2023 11.83 11.85 11.57 11.57 28,517,260 -0.50(-4.17%)
Jun 27, 2023 12.16 12.22 12.02 12.08 18,224,296 +0.10(+0.87%)
Jun 26, 2023 11.89 12.06 11.87 11.97 14,622,086 +0.08(+0.66%)
Jun 23, 2023 11.90 11.95 11.80 11.90 24,089,634 -0.18(-1.51%)
Jun 22, 2023 12.22 12.22 12.03 12.08 30,093,204 -0.06(-0.50%)
Jun 21, 2023 12.16 12.19 12.07 12.14 29,393,770 -0.06(-0.50%)
Jun 20, 2023 12.36 12.36 12.16 12.20 28,245,154 -0.34(-2.70%)
Jun 16, 2023 12.44 12.63 12.40 12.54 23,907,718 -0.03(-0.21%)
Jun 15, 2023 12.40 12.58 12.34 12.56 22,013,256 +0.19(+1.54%)
Jun 14, 2023 12.38 12.47 12.22 12.37 34,438,572 +0.30(+2.52%)
Jun 13, 2023 12.24 12.27 12.07 12.07 26,330,330 +0.11(+0.94%)
Jun 12, 2023 11.99 12.00 11.83 11.96 20,622,242 -0.23(-1.92%)
Jun 09, 2023 12.29 12.40 12.16 12.19 30,822,784 -0.04(-0.35%)
Jun 08, 2023 12.19 12.24 12.09 12.23 17,650,250 +0.13(+1.08%)
Jun 07, 2023 11.96 12.11 11.93 12.10 27,937,388 +0.17(+1.46%)
Jun 06, 2023 11.93 12.09 11.91 11.93 26,622,954 +0.11(+0.96%)
Jun 05, 2023 11.96 11.99 11.76 11.82 23,771,006 -0.06(-0.51%)
Jun 02, 2023 11.90 11.95 11.77 11.88 33,740,396 +0.56(+4.91%)
Jun 01, 2023 11.12 11.38 11.08 11.32 60,725,220 +0.31(+2.84%)
May 31, 2023 10.97 11.09 10.86 11.01 52,108,208 -0.07(-0.63%)
May 30, 2023 11.22 11.22 10.92 11.08 34,987,312 -0.43(-3.77%)
May 26, 2023 11.52 11.61 11.41 11.51 22,258,702 +0.34(+3.03%)
May 25, 2023 11.34 11.36 11.15 11.17 22,151,264 -0.22(-1.91%)
May 24, 2023 11.47 11.49 11.34 11.39 21,798,002 -0.20(-1.72%)
May 23, 2023 11.72 11.73 11.57 11.59 19,399,202 -0.30(-2.48%)
May 22, 2023 12.01 12.01 11.87 11.89 14,924,730 -0.15(-1.23%)
May 19, 2023 12.16 12.16 11.99 12.03 25,225,190 -0.20(-1.63%)
May 18, 2023 12.17 12.25 12.05 12.23 19,988,858 -0.06(-0.49%)
May 17, 2023 12.10 12.36 12.10 12.29 19,470,312 +0.41(+3.43%)
May 16, 2023 12.14 12.22 11.84 11.89 17,719,564 -0.34(-2.77%)
May 15, 2023 12.19 12.27 12.10 12.23 20,394,676 +0.26(+2.18%)
May 12, 2023 11.89 12.07 11.87 11.96 14,316,168 +0.06(+0.51%)
May 11, 2023 11.76 11.97 11.71 11.90 25,744,696 -0.25(-2.07%)
May 10, 2023 12.37 12.38 11.99 12.16 23,259,828 -0.09(-0.71%)
May 09, 2023 11.92 12.31 11.89 12.24 22,552,696 +0.17(+1.44%)
May 08, 2023 12.36 12.41 12.07 12.07 22,085,086 +0.00(+0.00%)
May 05, 2023 11.77 12.17 11.77 12.07 26,481,718 +0.47(+4.04%)
May 04, 2023 11.90 11.90 11.50 11.60 32,812,010 -0.37(-3.12%)
May 03, 2023 12.01 12.11 11.86 11.97 21,185,994 +0.02(+0.14%)
May 02, 2023 12.30 12.31 11.90 11.96 26,135,558 -0.37(-3.03%)
May 01, 2023 12.48 12.53 12.21 12.33 11,131,954 -0.18(-1.46%)
Apr 28, 2023 12.38 12.54 12.32 12.51 23,901,212 +0.07(+0.56%)
Apr 27, 2023 12.00 12.48 11.96 12.44 33,725,252 +0.38(+3.17%)
Apr 26, 2023 12.11 12.22 12.03 12.06 27,402,234 +0.11(+0.94%)
Apr 25, 2023 12.07 12.08 11.90 11.95 35,012,204 -0.33(-2.69%)
Apr 24, 2023 12.35 12.41 12.25 12.28 35,031,276 -0.11(-0.91%)
Apr 21, 2023 12.58 12.59 12.11 12.39 31,583,424 -0.39(-3.06%)
Apr 20, 2023 13.00 13.09 12.76 12.78 47,619,712 -0.22(-1.67%)
Apr 19, 2023 13.21 13.21 12.85 13.00 45,343,248 -0.69(-5.07%)
Apr 18, 2023 13.54 13.75 13.48 13.69 19,814,984 +0.08(+0.57%)
Apr 17, 2023 14.06 14.10 13.61 13.61 33,350,688 -0.24(-1.76%)
Apr 14, 2023 13.70 13.97 13.68 13.86 24,678,516 -0.08(-0.56%)
Apr 13, 2023 14.09 14.24 13.89 13.94 20,436,188 -0.16(-1.17%)
Apr 12, 2023 14.40 14.41 14.07 14.10 25,404,284 -0.16(-1.10%)
Apr 11, 2023 13.88 14.38 13.88 14.26 36,053,452 +0.91(+6.83%)
Apr 10, 2023 13.23 13.37 13.21 13.35 12,890,878 +0.23(+1.79%)
Apr 06, 2023 13.15 13.17 13.01 13.11 17,746,506 -0.07(-0.53%)
Apr 05, 2023 13.24 13.27 13.02 13.18 37,699,048 -0.06(-0.46%)
Apr 04, 2023 13.58 13.61 13.23 13.24 30,851,772 -0.43(-3.17%)
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.