Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.11 11.32 10.92 11.26 62,103,676 -0.17(-1.46%)
Jul 28, 2022 11.53 11.62 11.27 11.42 31,232,242 +0.15(+1.34%)
Jul 27, 2022 11.01 11.28 10.88 11.27 32,447,632 +0.28(+2.59%)
Jul 26, 2022 11.07 11.11 10.85 10.99 31,057,396 -0.01(-0.08%)
Jul 25, 2022 10.84 11.03 10.79 11.00 34,362,408 +0.47(+4.45%)
Jul 22, 2022 10.83 10.88 10.50 10.53 29,721,022 +0.07(+0.64%)
Jul 21, 2022 10.30 10.49 10.23 10.46 34,018,876 +0.07(+0.64%)
Jul 20, 2022 10.35 10.40 10.20 10.40 55,525,056 -0.23(-2.13%)
Jul 19, 2022 10.60 10.76 10.55 10.62 33,186,862 +0.00(+0.00%)
Jul 18, 2022 10.84 10.95 10.59 10.62 29,017,248 +0.04(+0.40%)
Jul 15, 2022 10.37 10.61 10.24 10.58 41,570,924 +0.13(+1.28%)
Jul 14, 2022 10.75 10.76 10.37 10.45 60,651,740 -0.81(-7.21%)
Jul 13, 2022 11.22 11.44 11.11 11.26 27,698,858 +0.07(+0.60%)
Jul 12, 2022 11.06 11.28 11.01 11.19 34,938,620 -0.10(-0.89%)
Jul 11, 2022 11.48 11.50 11.27 11.29 49,096,952 -0.63(-5.26%)
Jul 08, 2022 12.22 12.24 11.85 11.92 27,839,302 -0.20(-1.66%)
Jul 07, 2022 12.05 12.21 11.99 12.12 45,099,764 +0.59(+5.08%)
Jul 06, 2022 11.52 11.62 11.24 11.53 31,345,920 +0.00(+0.00%)
Jul 05, 2022 11.38 11.54 11.22 11.53 39,920,176 -0.30(-2.54%)
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.