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 (%)
May 31, 2022 15.33 15.42 14.95 15.10 44,596,060 -0.03(-0.22%)
May 27, 2022 14.96 15.14 14.90 15.13 30,847,538 +0.39(+2.67%)
May 26, 2022 14.43 14.85 14.39 14.74 34,184,636 +0.11(+0.74%)
May 25, 2022 14.42 14.74 14.42 14.63 30,948,120 +0.05(+0.34%)
May 24, 2022 14.18 14.60 14.13 14.58 35,552,144 +0.18(+1.28%)
May 23, 2022 14.40 14.55 14.29 14.39 42,740,980 +0.41(+2.93%)
May 20, 2022 13.92 14.04 13.78 13.98 51,189,428 +0.42(+3.08%)
May 19, 2022 13.34 13.71 13.34 13.57 45,990,656 +0.50(+3.84%)
May 18, 2022 13.16 13.26 12.98 13.06 31,406,356 -0.41(-3.04%)
May 17, 2022 13.70 13.72 13.29 13.47 49,227,948 +0.23(+1.70%)
May 16, 2022 13.11 13.36 13.11 13.25 36,732,880 +0.35(+2.72%)
May 13, 2022 12.70 13.03 12.66 12.90 30,348,202 +0.23(+1.78%)
May 12, 2022 12.41 12.72 12.24 12.67 43,298,480 -0.08(-0.59%)
May 11, 2022 12.77 13.08 12.69 12.75 49,213,640 +0.45(+3.67%)
May 10, 2022 12.54 12.57 12.14 12.29 41,886,672 -0.09(-0.74%)
May 09, 2022 12.63 12.73 12.35 12.39 52,858,812 -0.76(-5.79%)
May 06, 2022 13.16 13.41 12.83 13.15 50,089,212 -0.24(-1.81%)
May 05, 2022 13.82 13.83 13.11 13.39 46,588,580 -0.49(-3.55%)
May 04, 2022 13.58 13.92 13.29 13.88 61,440,200 -0.03(-0.24%)
May 03, 2022 13.87 14.08 13.78 13.92 37,416,276 +0.21(+1.52%)
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.