Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.16 -0.01 (-0.10%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.69 14.85 14.11 14.13 57,097,708 -0.09(-0.65%)
Apr 28, 2022 13.72 14.34 13.57 14.22 55,912,292 +0.50(+3.66%)
Apr 27, 2022 13.48 13.85 13.34 13.72 72,154,360 +0.66(+5.06%)
Apr 26, 2022 13.31 13.36 13.02 13.06 57,461,116 -0.48(-3.52%)
Apr 25, 2022 13.50 13.63 13.13 13.53 67,384,920 -0.43(-3.11%)
Apr 22, 2022 14.77 14.77 13.89 13.97 53,405,428 -0.79(-5.38%)
Apr 21, 2022 15.34 15.36 14.59 14.76 33,527,500 -0.67(-4.34%)
Apr 20, 2022 15.45 15.53 15.12 15.43 43,895,296 -0.25(-1.60%)
Apr 19, 2022 15.80 15.93 15.51 15.68 38,885,184 -0.49(-3.00%)
Apr 18, 2022 16.22 16.31 16.09 16.17 22,800,620 -0.13(-0.77%)
Apr 14, 2022 16.48 16.48 16.13 16.29 30,608,892 -0.36(-2.16%)
Apr 13, 2022 16.65 16.77 16.52 16.65 34,668,216 -0.02(-0.10%)
Apr 12, 2022 17.14 17.19 16.63 16.67 25,848,678 -0.07(-0.40%)
Apr 11, 2022 16.73 16.87 16.53 16.73 34,451,628 -0.08(-0.45%)
Apr 08, 2022 17.08 17.12 16.66 16.81 41,628,564 -0.32(-1.86%)
Apr 07, 2022 16.92 17.22 16.81 17.13 28,402,158 +0.00(+0.00%)
Apr 06, 2022 17.03 17.22 16.86 17.13 37,430,576 +0.13(+0.74%)
Apr 05, 2022 17.47 17.64 16.95 17.00 54,870,736 -0.75(-4.24%)
Apr 04, 2022 17.64 17.81 17.60 17.76 36,016,892 +0.33(+1.92%)
Apr 01, 2022 17.05 17.42 17.03 17.42 34,553,044 +0.70(+4.20%)
Mar 31, 2022 16.91 17.06 16.69 16.72 35,288,224 -0.03(-0.20%)
Mar 30, 2022 16.87 16.98 16.70 16.75 42,309,892 +0.07(+0.40%)
Mar 29, 2022 16.52 16.68 16.34 16.68 32,794,444 -0.02(-0.10%)
Mar 28, 2022 16.60 16.78 16.28 16.70 30,037,538 +0.03(+0.15%)
Mar 25, 2022 16.89 16.94 16.51 16.68 32,828,636 -0.07(-0.40%)
Mar 24, 2022 16.56 16.92 16.53 16.74 34,283,880 +0.08(+0.45%)
Mar 23, 2022 16.62 16.93 16.58 16.67 37,700,392 +0.31(+1.89%)
Mar 22, 2022 16.63 16.64 16.24 16.36 41,952,120 -0.32(-1.91%)
Mar 21, 2022 16.42 16.81 16.37 16.68 42,733,092 +0.74(+4.62%)
Mar 18, 2022 15.51 15.96 15.43 15.94 38,543,432 +0.30(+1.93%)
Mar 17, 2022 15.26 15.72 15.15 15.64 50,149,216 +0.79(+5.35%)
Mar 16, 2022 14.98 15.02 14.50 14.84 64,025,572 +0.43(+2.96%)
Mar 15, 2022 14.45 14.55 14.18 14.42 78,910,496 -0.47(-3.15%)
Mar 14, 2022 15.56 15.63 14.88 14.89 60,579,288 -1.06(-6.66%)
Mar 11, 2022 16.22 16.38 15.94 15.95 37,476,696 -0.20(-1.24%)
Mar 10, 2022 15.61 16.17 15.57 16.15 54,971,304 +0.49(+3.15%)
Mar 09, 2022 15.66 15.77 15.41 15.66 74,170,304 -0.31(-1.96%)
Mar 08, 2022 16.49 16.49 15.85 15.97 78,400,864 -0.63(-3.79%)
Mar 07, 2022 16.73 16.88 16.44 16.60 64,105,104 +0.36(+2.23%)
Mar 04, 2022 15.67 16.24 15.55 16.24 35,771,064 +0.25(+1.56%)
Mar 03, 2022 16.10 16.21 15.84 15.99 49,301,892 +0.30(+1.90%)
Mar 02, 2022 15.41 15.71 15.09 15.69 60,785,296 +0.49(+3.23%)
Mar 01, 2022 14.95 15.68 14.95 15.20 60,881,792 +0.30(+2.00%)
Feb 28, 2022 14.18 14.91 14.18 14.90 44,205,380 +0.54(+3.76%)
Feb 25, 2022 13.48 14.42 13.85 14.36 52,618,208 +0.60(+4.39%)
Feb 24, 2022 13.25 13.83 13.13 13.75 66,628,244 -0.16(-1.16%)
Feb 23, 2022 13.79 13.96 13.69 13.92 37,819,188 +0.07(+0.52%)
Feb 22, 2022 13.63 13.90 13.61 13.84 42,873,256 +0.44(+3.25%)
Feb 18, 2022 13.41 0 +0.03(+0.24%)
Feb 17, 2022 13.76 13.80 13.26 13.38 47,964,324 -0.68(-4.82%)
Feb 16, 2022 13.97 14.11 13.89 14.05 25,185,734 +0.24(+1.75%)
Feb 15, 2022 13.89 13.92 13.56 13.81 44,259,900 -0.28(-2.00%)
Feb 14, 2022 14.18 14.19 13.99 14.09 29,957,422 -0.04(-0.29%)
Feb 11, 2022 14.21 14.45 14.08 14.13 47,175,556 -0.25(-1.74%)
Feb 10, 2022 14.27 14.62 14.25 14.38 68,481,344 +0.27(+1.94%)
Feb 09, 2022 13.80 14.13 13.79 14.11 45,814,180 +0.06(+0.46%)
Feb 08, 2022 13.79 14.05 13.77 14.04 45,442,608 +0.21(+1.51%)
Feb 07, 2022 13.54 13.87 13.45 13.83 42,979,496 +0.50(+3.75%)
Feb 04, 2022 13.03 13.38 12.98 13.34 37,264,152 +0.32(+2.48%)
Feb 03, 2022 13.04 13.00 13.01 27,636,662 -0.16(-1.22%)
Feb 02, 2022 12.95 13.20 12.88 13.17 32,438,204 +0.14(+1.05%)
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.