Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 16.49 16.82 16.46 16.72 32,954,796 +0.08(+0.48%)
Dec 01, 2022 16.45 16.68 16.27 16.64 33,035,578 +0.14(+0.85%)
Nov 30, 2022 16.20 16.62 16.20 16.50 34,345,760 +0.41(+2.55%)
Nov 29, 2022 15.81 16.20 15.81 16.09 35,715,896 +0.92(+6.06%)
Nov 28, 2022 15.02 15.27 14.96 15.17 23,125,408 +0.05(+0.33%)
Nov 25, 2022 15.29 15.42 15.02 15.12 11,035,034 +0.00(+0.00%)
Nov 23, 2022 14.95 15.15 14.79 15.12 22,710,972 +0.23(+1.54%)
Nov 22, 2022 15.07 15.23 14.75 14.89 38,070,112 -0.15(-1.00%)
Nov 21, 2022 14.93 15.06 14.62 15.04 19,851,686 -0.03(-0.20%)
Nov 18, 2022 15.29 15.32 15.00 15.07 38,862,880 -0.26(-1.70%)
Nov 17, 2022 14.89 15.33 14.76 15.33 24,906,554 +0.11(+0.72%)
Nov 16, 2022 15.67 15.84 15.12 15.22 30,930,332 -0.59(-3.73%)
Nov 15, 2022 15.93 15.97 15.60 15.81 24,264,912 +0.10(+0.64%)
Nov 14, 2022 15.30 15.93 15.29 15.71 39,392,040 +0.26(+1.68%)
Nov 11, 2022 14.48 15.53 14.44 15.45 63,743,856 +1.60(+11.55%)
Nov 10, 2022 14.04 14.16 13.64 13.85 44,410,584 -0.22(-1.56%)
Nov 09, 2022 14.28 14.53 13.97 14.07 29,423,854 -0.35(-2.43%)
Nov 08, 2022 14.16 14.56 14.05 14.42 41,753,064 +0.52(+3.74%)
Nov 07, 2022 14.28 14.33 13.88 13.90 31,237,144 -0.49(-3.41%)
Nov 04, 2022 14.13 14.57 13.99 14.39 83,276,280 +1.28(+9.76%)
Nov 03, 2022 13.03 13.18 12.81 13.11 37,887,744 +0.34(+2.66%)
Nov 02, 2022 13.30 13.39 12.75 12.77 48,756,240 -0.66(-4.91%)
Nov 01, 2022 13.40 13.76 13.29 13.43 65,488,568 +0.49(+3.79%)
Oct 31, 2022 12.60 13.24 12.56 12.94 74,676,272 +0.30(+2.37%)
Oct 28, 2022 12.75 12.90 12.46 12.64 72,168,904 -0.73(-5.46%)
Oct 27, 2022 13.30 13.66 13.05 13.37 66,514,288 -0.37(-2.69%)
Oct 26, 2022 13.46 14.02 13.45 13.74 63,551,276 +0.19(+1.40%)
Oct 25, 2022 13.33 13.78 13.30 13.55 63,760,488 +0.05(+0.37%)
Oct 24, 2022 13.92 13.94 13.42 13.50 71,833,400 -0.83(-5.79%)
Oct 21, 2022 13.70 14.43 13.61 14.33 65,200,704 +0.59(+4.29%)
Oct 20, 2022 13.40 14.04 13.36 13.74 46,894,928 +0.29(+2.16%)
Oct 19, 2022 13.56 13.66 13.34 13.45 39,920,296 -0.19(-1.39%)
Oct 18, 2022 13.67 13.79 13.31 13.64 43,325,900 +0.36(+2.71%)
Oct 17, 2022 13.25 13.50 13.18 13.28 43,260,792 +0.21(+1.61%)
Oct 14, 2022 13.70 13.70 13.03 13.07 41,716,772 -0.60(-4.39%)
Oct 13, 2022 13.41 13.88 13.27 13.67 45,622,564 +0.01(+0.07%)
Oct 12, 2022 13.77 13.92 13.62 13.66 29,629,332 -0.19(-1.37%)
Oct 11, 2022 13.85 14.19 13.79 13.85 41,128,248 -0.24(-1.70%)
Oct 10, 2022 14.54 14.54 14.05 14.09 48,196,224 -0.33(-2.29%)
Oct 07, 2022 14.64 15.19 14.35 14.42 82,941,024 -0.09(-0.62%)
Oct 06, 2022 14.63 14.88 14.38 14.51 37,751,368 -0.29(-1.96%)
Oct 05, 2022 14.72 14.93 14.62 14.80 43,024,120 +0.16(+1.09%)
Oct 04, 2022 14.51 14.76 14.30 14.64 47,387,568 +0.39(+2.74%)
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.