Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

12.28 +0.22 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.86	13.02	12.80	13.00	23,009,302	+0.07(+0.56%)
Apr 27, 2023	12.46	12.96	12.43	12.92	32,466,744	+0.40(+3.17%)
Apr 26, 2023	12.58	12.69	12.50	12.53	26,379,678	+0.12(+0.94%)
Apr 25, 2023	12.54	12.55	12.36	12.41	33,705,672	-0.34(-2.69%)
Apr 24, 2023	12.83	12.89	12.73	12.75	33,724,032	-0.12(-0.91%)
Apr 21, 2023	13.07	13.08	12.58	12.87	30,404,840	-0.41(-3.06%)
Apr 20, 2023	13.50	13.60	13.25	13.28	45,842,712	-0.23(-1.67%)
Apr 19, 2023	13.72	13.72	13.35	13.50	43,651,196	-0.72(-5.07%)
Apr 18, 2023	14.06	14.29	14.01	14.22	19,075,558	+0.08(+0.57%)
Apr 17, 2023	14.60	14.65	14.13	14.14	32,106,156	-0.25(-1.75%)
Apr 14, 2023	14.23	14.51	14.21	14.39	23,757,600	-0.08(-0.56%)
Apr 13, 2023	14.64	14.79	14.43	14.48	19,673,582	-0.17(-1.17%)
Apr 12, 2023	14.96	14.97	14.62	14.65	24,456,284	-0.16(-1.10%)
Apr 11, 2023	14.42	14.94	14.42	14.81	34,708,064	+0.95(+6.83%)
Apr 10, 2023	13.75	13.89	13.72	13.86	12,409,836	+0.24(+1.79%)
Apr 06, 2023	13.65	13.68	13.51	13.62	17,084,270	-0.07(-0.53%)
Apr 05, 2023	13.75	13.79	13.53	13.69	36,292,252	-0.06(-0.46%)
Apr 04, 2023	14.11	14.14	13.75	13.75	29,700,494	-0.45(-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.