Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.