Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.41 12.47 12.22 12.24 16,975,690 -0.15(-1.20%)
Aug 30, 2023 12.48 12.50 12.31 12.38 11,817,587 +0.00(+0.00%)
Aug 29, 2023 12.07 12.43 12.01 12.38 23,377,314 +0.38(+3.17%)
Aug 28, 2023 11.90 12.03 11.85 12.00 10,420,810 +0.17(+1.41%)
Aug 25, 2023 11.86 11.92 11.75 11.84 14,191,890 +0.01(+0.08%)
Aug 24, 2023 11.81 11.92 11.73 11.83 14,101,383 -0.22(-1.85%)
Aug 23, 2023 11.90 12.12 11.88 12.05 18,994,552 +0.26(+2.21%)
Aug 22, 2023 11.69 11.82 11.61 11.79 20,846,396 +0.36(+3.17%)
Aug 21, 2023 11.39 11.50 11.35 11.43 18,598,380 -0.01(-0.08%)
Aug 18, 2023 11.46 11.55 11.39 11.44 24,200,210 -0.07(-0.65%)
Aug 17, 2023 11.66 11.71 11.47 11.51 30,903,838 +0.10(+0.90%)
Aug 16, 2023 11.37 11.55 11.35 11.41 21,009,670 +0.01(+0.08%)
Aug 15, 2023 11.49 11.51 11.37 11.40 26,249,570 -0.19(-1.60%)
Aug 14, 2023 11.75 11.75 11.57 11.59 28,181,170 -0.43(-3.57%)
Aug 11, 2023 12.14 12.18 11.98 12.01 32,175,604 -0.16(-1.33%)
Aug 10, 2023 12.37 12.43 12.17 12.18 16,741,000 -0.09(-0.74%)
Aug 09, 2023 12.44 12.49 12.24 12.27 17,051,328 -0.14(-1.09%)
Aug 08, 2023 12.18 12.54 12.10 12.40 30,076,288 -0.11(-0.86%)
Aug 07, 2023 12.38 12.54 12.27 12.51 16,531,451 +0.04(+0.29%)
Aug 04, 2023 12.55 12.69 12.46 12.47 28,506,550 +0.03(+0.22%)
Aug 03, 2023 12.38 12.53 12.28 12.45 29,152,714 -0.09(-0.72%)
Aug 02, 2023 12.66 12.68 12.51 12.54 21,378,792 -0.23(-1.77%)
Aug 01, 2023 12.92 12.97 12.75 12.76 21,666,662 -0.43(-3.28%)
Jul 31, 2023 12.98 13.22 12.97 13.20 24,472,148 +0.35(+2.74%)
Jul 28, 2023 13.10 13.19 12.84 12.84 35,069,216 -0.50(-3.72%)
Jul 27, 2023 13.47 13.53 13.32 13.34 27,956,122 -0.28(-2.05%)
Jul 26, 2023 13.56 13.76 13.46 13.62 23,220,944 -0.06(-0.46%)
Jul 25, 2023 13.71 13.81 13.61 13.68 42,455,032 +0.41(+3.13%)
Jul 24, 2023 12.83 13.38 12.82 13.27 23,231,668 +0.47(+3.66%)
Jul 21, 2023 12.74 12.86 12.67 12.80 13,543,107 +0.13(+1.00%)
Jul 20, 2023 12.83 12.89 12.66 12.67 15,969,866 +0.00(+0.00%)
Jul 19, 2023 12.63 12.74 12.57 12.67 13,409,858 +0.02(+0.14%)
Jul 18, 2023 12.64 12.80 12.58 12.65 9,985,752 -0.04(-0.28%)
Jul 17, 2023 12.66 12.74 12.47 12.69 16,924,904 -0.20(-1.54%)
Jul 14, 2023 12.94 13.00 12.81 12.89 19,339,236 -0.05(-0.35%)
Jul 13, 2023 12.76 12.95 12.73 12.93 25,413,640 +0.37(+2.94%)
Jul 12, 2023 12.67 12.72 12.55 12.56 19,100,132 +0.19(+1.53%)
Jul 11, 2023 11.94 12.43 11.95 12.37 42,957,504 +0.46(+3.86%)
Jul 10, 2023 11.91 12.05 11.90 11.91 18,734,860 -0.17(-1.42%)
Jul 07, 2023 11.91 12.17 11.88 12.09 27,356,720 +0.21(+1.75%)
Jul 06, 2023 11.99 12.11 11.81 11.88 25,931,236 -0.20(-1.64%)
Jul 05, 2023 12.18 12.19 12.03 12.08 30,385,520 -0.33(-2.69%)
Jul 03, 2023 12.33 12.51 12.31 12.41 15,489,453 +0.31(+2.53%)
Jun 30, 2023 12.26 12.27 12.08 12.10 19,441,272 -0.09(-0.74%)
Jun 29, 2023 12.01 12.23 12.00 12.19 19,934,546 +0.17(+1.42%)
Jun 28, 2023 12.29 12.31 12.01 12.02 27,453,098 -0.52(-4.17%)
Jun 27, 2023 12.63 12.69 12.48 12.55 17,544,228 +0.11(+0.87%)
Jun 26, 2023 12.35 12.53 12.33 12.44 14,076,442 +0.08(+0.66%)
Jun 23, 2023 12.36 12.41 12.26 12.36 23,190,694 -0.19(-1.51%)
Jun 22, 2023 12.69 12.69 12.49 12.55 28,970,232 -0.06(-0.50%)
Jun 21, 2023 12.63 12.66 12.54 12.61 28,296,898 -0.06(-0.50%)
Jun 20, 2023 12.84 12.84 12.63 12.67 27,191,144 -0.35(-2.70%)
Jun 16, 2023 12.92 13.12 12.88 13.02 23,015,566 -0.03(-0.21%)
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.