Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.06 (-0.53%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.17 11.85 11.15 11.71 61,888,304 +0.58(+5.21%)
Sep 29, 2022 11.12 11.20 10.90 11.13 50,032,592 -0.10(-0.86%)
Sep 28, 2022 11.14 11.33 11.10 11.23 41,703,252 +0.19(+1.75%)
Sep 27, 2022 11.21 11.31 10.96 11.04 47,531,132 -0.04(-0.32%)
Sep 26, 2022 11.22 11.43 11.07 11.07 56,403,036 -0.40(-3.45%)
Sep 23, 2022 11.57 11.58 11.34 11.47 62,566,684 -0.53(-4.40%)
Sep 22, 2022 11.87 12.05 11.74 12.00 46,171,964 +0.45(+3.88%)
Sep 21, 2022 11.87 11.92 11.55 11.55 52,679,204 -0.24(-2.01%)
Sep 20, 2022 11.73 11.85 11.54 11.78 48,829,612 -0.18(-1.47%)
Sep 19, 2022 11.33 12.00 11.27 11.96 53,220,572 +0.55(+4.78%)
Sep 16, 2022 11.25 11.48 11.16 11.41 60,611,960 -0.06(-0.54%)
Sep 15, 2022 11.37 11.51 11.29 11.48 49,781,376 +0.11(+1.01%)
Sep 14, 2022 11.53 11.72 11.26 11.36 44,257,740 -0.20(-1.75%)
Sep 13, 2022 11.80 12.07 11.54 11.56 43,800,332 -0.55(-4.57%)
Sep 12, 2022 12.06 12.12 11.86 12.12 37,154,724 +0.24(+2.00%)
Sep 09, 2022 11.25 11.91 11.20 11.88 50,529,896 +1.03(+9.48%)
Sep 08, 2022 10.82 10.91 10.67 10.85 33,048,636 +0.06(+0.57%)
Sep 07, 2022 10.55 10.85 10.31 10.79 26,468,194 +0.11(+1.07%)
Sep 06, 2022 10.97 11.00 10.64 10.68 25,460,290 -0.03(-0.25%)
Sep 02, 2022 10.81 10.95 10.63 10.70 38,319,652 +0.02(+0.16%)
Sep 01, 2022 10.71 10.72 10.39 10.69 43,170,452 -0.24(-2.17%)
Aug 31, 2022 11.06 11.14 10.90 10.92 32,904,796 -0.18(-1.66%)
Aug 30, 2022 11.53 11.54 11.05 11.11 34,587,424 -0.55(-4.68%)
Aug 29, 2022 11.71 11.80 11.61 11.65 33,498,236 -0.18(-1.49%)
Aug 26, 2022 12.18 12.24 11.75 11.83 36,242,116 -0.08(-0.67%)
Aug 25, 2022 11.76 11.93 11.69 11.91 33,547,694 +0.20(+1.73%)
Aug 24, 2022 11.91 12.09 11.63 11.71 34,166,396 -0.40(-3.27%)
Aug 23, 2022 11.46 12.13 11.46 12.10 41,225,332 +0.87(+7.75%)
Aug 22, 2022 11.27 11.38 11.16 11.23 30,420,286 -0.10(-0.85%)
Aug 19, 2022 11.38 11.41 11.20 11.33 36,950,776 -0.19(-1.68%)
Aug 18, 2022 11.61 11.63 11.49 11.52 18,219,670 -0.10(-0.83%)
Aug 17, 2022 11.58 11.73 11.45 11.62 25,145,944 -0.33(-2.72%)
Aug 16, 2022 11.93 12.07 11.83 11.94 27,214,424 +0.15(+1.27%)
Aug 15, 2022 11.63 11.82 11.48 11.79 27,439,384 -0.17(-1.40%)
Aug 12, 2022 11.84 12.02 11.73 11.96 30,077,498 +0.24(+2.08%)
Aug 11, 2022 11.68 11.98 11.68 11.72 41,016,664 +0.21(+1.82%)
Aug 10, 2022 11.66 11.68 11.42 11.51 47,430,728 +0.12(+1.03%)
Aug 09, 2022 11.22 11.42 11.18 11.39 27,505,312 +0.22(+1.95%)
Aug 08, 2022 11.22 11.31 11.02 11.17 31,418,690 +0.13(+1.21%)
Aug 05, 2022 10.80 11.08 10.76 11.04 51,332,480 +0.28(+2.64%)
Aug 04, 2022 10.71 10.91 10.63 10.76 45,602,320 +0.05(+0.47%)
Aug 03, 2022 11.06 11.06 10.70 10.71 36,268,096 -0.49(-4.34%)
Aug 02, 2022 10.88 11.22 10.66 11.19 60,009,188 +0.20(+1.83%)
Aug 01, 2022 11.09 11.31 10.94 10.99 39,105,268 -0.27(-2.38%)
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.