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 (%)
Jan 31, 2022 12.36 12.21 12.22 50,203,436 -0.32(-2.57%)
Jan 28, 2022 12.77 12.84 12.36 12.54 53,205,788 +0.01(+0.06%)
Jan 27, 2022 12.71 12.78 12.36 12.53 42,320,888 +0.03(+0.26%)
Jan 26, 2022 12.75 12.75 12.37 12.50 46,900,920 +0.04(+0.32%)
Jan 25, 2022 12.42 12.55 12.17 12.46 33,477,728 +0.14(+1.11%)
Jan 24, 2022 12.22 12.35 12.01 12.32 62,805,832 -0.23(-1.86%)
Jan 21, 2022 12.82 12.85 12.46 12.55 56,897,784 -0.31(-2.44%)
Jan 20, 2022 13.17 13.20 12.83 12.87 44,064,904 -0.15(-1.17%)
Jan 19, 2022 12.99 13.12 12.90 13.02 45,876,308 +0.54(+4.32%)
Jan 18, 2022 12.50 12.68 12.36 12.48 38,180,324 +0.10(+0.85%)
Jan 14, 2022 12.38 0 +0.06(+0.52%)
Jan 13, 2022 12.36 12.51 12.24 12.31 40,001,548 -0.20(-1.61%)
Jan 12, 2022 12.47 12.55 12.33 12.51 39,568,212 +0.25(+2.03%)
Jan 11, 2022 11.97 12.27 11.94 12.26 39,590,144 +0.47(+4.03%)
Jan 10, 2022 11.95 11.97 11.69 11.79 34,480,376 -0.13(-1.08%)
Jan 07, 2022 11.35 11.93 11.35 11.92 56,714,620 +0.64(+5.71%)
Jan 06, 2022 11.25 11.38 11.16 11.27 36,118,600 +0.28(+2.56%)
Jan 05, 2022 11.01 11.21 10.93 10.99 71,954,440 +0.09(+0.81%)
Jan 04, 2022 11.14 11.16 10.90 10.90 51,383,076 -0.21(-1.88%)
Jan 03, 2022 11.34 11.37 11.11 11.11 25,074,574 -0.17(-1.50%)
Dec 31, 2021 11.31 11.34 11.16 11.28 14,066,122 -0.05(-0.43%)
Dec 30, 2021 11.24 11.43 11.22 11.33 29,687,726 +0.44(+4.07%)
Dec 29, 2021 11.03 11.11 10.87 10.89 20,056,432 -0.06(-0.52%)
Dec 28, 2021 11.07 11.13 10.91 10.94 26,529,530 -0.36(-3.20%)
Dec 27, 2021 11.23 11.35 11.11 11.31 15,928,654 +0.11(+1.01%)
Dec 23, 2021 11.27 11.29 11.19 11.19 21,551,912 -0.17(-1.49%)
Dec 22, 2021 11.11 11.38 11.02 11.36 21,888,808 +0.08(+0.71%)
Dec 21, 2021 11.17 11.29 11.12 11.28 28,167,448 +0.27(+2.49%)
Dec 20, 2021 11.06 11.11 10.94 11.01 25,809,710 -0.26(-2.29%)
Dec 17, 2021 11.31 11.37 11.15 11.27 32,251,604 -0.13(-1.13%)
Dec 16, 2021 11.19 11.45 11.11 11.39 36,635,388 +0.43(+3.89%)
Dec 15, 2021 11.03 11.03 10.74 10.97 29,265,092 -0.02(-0.22%)
Dec 14, 2021 11.19 11.29 10.94 10.99 33,695,244 -0.08(-0.73%)
Dec 13, 2021 11.20 11.26 11.02 11.07 39,136,336 +0.19(+1.77%)
Dec 10, 2021 10.87 10.90 10.76 10.88 18,549,824 +0.02(+0.15%)
Dec 09, 2021 10.83 11.00 10.80 10.86 20,922,428 -0.15(-1.39%)
Dec 08, 2021 10.92 11.07 10.90 11.02 38,450,880 +0.06(+0.51%)
Dec 07, 2021 11.14 11.31 10.90 10.96 69,702,976 +0.19(+1.72%)
Dec 06, 2021 10.36 10.78 10.27 10.78 58,470,540 +0.53(+5.18%)
Dec 03, 2021 10.48 10.61 10.07 10.24 54,488,192 -0.21(-2.00%)
Dec 02, 2021 10.09 10.49 10.06 10.45 55,823,928 +0.60(+6.04%)
Dec 01, 2021 10.21 10.31 9.850 9.858 43,821,416 -0.10(-0.97%)
Nov 30, 2021 10.19 10.31 9.826 9.954 46,582,544 -0.06(-0.56%)
Nov 29, 2021 10.17 10.18 9.938 10.01 31,797,468 +0.06(+0.57%)
Nov 26, 2021 9.817 10.02 9.741 9.954 29,169,644 -0.27(-2.68%)
Nov 24, 2021 10.11 10.25 10.04 10.23 33,670,932 +0.18(+1.76%)
Nov 23, 2021 10.08 10.12 9.874 10.05 46,342,196 +0.20(+2.04%)
Nov 22, 2021 9.584 9.986 9.540 9.850 55,056,444 +0.64(+6.90%)
Nov 19, 2021 9.262 9.423 9.190 9.214 47,994,580 +0.14(+1.60%)
Nov 18, 2021 9.206 9.081 8.981 9.069 77,668,024 -0.43(-4.57%)
Nov 17, 2021 9.793 9.882 9.496 9.504 45,087,928 -0.24(-2.48%)
Nov 16, 2021 9.970 9.978 9.713 9.745 30,915,736 -0.18(-1.78%)
Nov 15, 2021 10.12 10.13 9.914 9.922 18,887,312 -0.18(-1.75%)
Nov 12, 2021 10.07 10.37 10.02 10.10 40,472,500 -0.08(-0.79%)
Nov 11, 2021 10.19 10.32 10.10 10.18 52,899,064 +0.54(+5.59%)
Nov 10, 2021 9.648 9.640 53,180,632 -0.10(-1.07%)
Nov 09, 2021 9.801 9.882 9.568 9.745 54,736,784 -0.10(-0.98%)
Nov 08, 2021 9.439 9.930 9.423 9.842 69,411,216 +0.50(+5.34%)
Nov 05, 2021 9.528 9.548 9.327 9.343 68,178,992 -0.14(-1.53%)
Nov 04, 2021 9.648 9.737 9.455 9.488 64,619,244 -0.21(-2.16%)
Nov 03, 2021 9.906 9.930 9.624 9.697 105,194,576 -0.21(-2.11%)
Nov 02, 2021 10.06 10.16 9.785 9.906 70,791,040 -0.46(-4.43%)
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.