Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.60 13.24 12.56 12.94 74,676,272 +0.30(+2.37%)
Oct 28, 2022 12.75 12.90 12.46 12.64 72,168,904 -0.73(-5.46%)
Oct 27, 2022 13.30 13.66 13.05 13.37 66,514,288 -0.37(-2.69%)
Oct 26, 2022 13.46 14.02 13.45 13.74 63,551,276 +0.19(+1.40%)
Oct 25, 2022 13.33 13.78 13.30 13.55 63,760,488 +0.05(+0.37%)
Oct 24, 2022 13.92 13.94 13.42 13.50 71,833,400 -0.83(-5.79%)
Oct 21, 2022 13.70 14.43 13.61 14.33 65,200,704 +0.59(+4.29%)
Oct 20, 2022 13.40 14.04 13.36 13.74 46,894,928 +0.29(+2.16%)
Oct 19, 2022 13.56 13.66 13.34 13.45 39,920,296 -0.19(-1.39%)
Oct 18, 2022 13.67 13.79 13.31 13.64 43,325,900 +0.36(+2.71%)
Oct 17, 2022 13.25 13.50 13.18 13.28 43,260,792 +0.21(+1.61%)
Oct 14, 2022 13.70 13.70 13.03 13.07 41,716,772 -0.60(-4.39%)
Oct 13, 2022 13.41 13.88 13.27 13.67 45,622,564 +0.01(+0.07%)
Oct 12, 2022 13.77 13.92 13.62 13.66 29,629,332 -0.19(-1.37%)
Oct 11, 2022 13.85 14.19 13.79 13.85 41,128,248 -0.24(-1.70%)
Oct 10, 2022 14.54 14.54 14.05 14.09 48,196,224 -0.33(-2.29%)
Oct 07, 2022 14.64 15.19 14.35 14.42 82,941,024 -0.09(-0.62%)
Oct 06, 2022 14.63 14.88 14.38 14.51 37,751,368 -0.29(-1.96%)
Oct 05, 2022 14.72 14.93 14.62 14.80 43,024,120 +0.16(+1.09%)
Oct 04, 2022 14.51 14.76 14.30 14.64 47,387,568 +0.39(+2.74%)
Oct 03, 2022 13.73 14.30 13.68 14.25 47,557,260 +0.93(+6.98%)
Sep 30, 2022 12.70 13.47 12.68 13.32 54,426,308 +0.66(+5.21%)
Sep 29, 2022 12.65 12.73 12.40 12.66 44,000,064 -0.11(-0.86%)
Sep 28, 2022 12.66 12.88 12.62 12.77 36,675,008 +0.22(+1.75%)
Sep 27, 2022 12.75 12.86 12.46 12.55 41,800,208 -0.04(-0.32%)
Sep 26, 2022 12.76 13.00 12.59 12.59 49,602,412 -0.45(-3.45%)
Sep 23, 2022 13.16 13.16 12.90 13.04 55,022,896 -0.60(-4.40%)
Sep 22, 2022 13.50 13.71 13.35 13.64 40,604,920 +0.51(+3.88%)
Sep 21, 2022 13.50 13.55 13.13 13.13 46,327,568 -0.27(-2.01%)
Sep 20, 2022 13.34 13.48 13.12 13.40 42,942,128 -0.20(-1.47%)
Sep 19, 2022 12.88 13.64 12.81 13.60 46,803,664 +0.62(+4.78%)
Sep 16, 2022 12.79 13.05 12.69 12.98 53,303,856 -0.07(-0.54%)
Sep 15, 2022 12.93 13.09 12.84 13.05 43,779,136 +0.13(+1.01%)
Sep 14, 2022 13.11 13.33 12.80 12.92 38,921,496 -0.23(-1.75%)
Sep 13, 2022 13.42 13.73 13.12 13.15 38,519,240 -0.63(-4.57%)
Sep 12, 2022 13.71 13.79 13.49 13.78 32,674,904 +0.27(+2.00%)
Sep 09, 2022 12.79 13.54 12.74 13.51 44,437,408 +1.17(+9.48%)
Sep 08, 2022 12.30 12.41 12.13 12.34 29,063,896 +0.07(+0.57%)
Sep 07, 2022 12.00 12.34 11.72 12.27 23,276,872 +0.13(+1.07%)
Sep 06, 2022 12.47 12.51 12.10 12.14 22,390,492 -0.03(-0.25%)
Sep 02, 2022 12.29 12.46 12.09 12.17 33,699,376 +0.02(+0.16%)
Sep 01, 2022 12.18 12.19 11.81 12.15 37,965,304 -0.27(-2.17%)
Aug 31, 2022 12.58 12.67 12.40 12.42 28,937,400 -0.21(-1.66%)
Aug 30, 2022 13.11 13.12 12.56 12.63 30,417,150 -0.62(-4.68%)
Aug 29, 2022 13.31 13.42 13.20 13.25 29,459,288 -0.20(-1.49%)
Aug 26, 2022 13.85 13.92 13.36 13.45 31,872,332 -0.09(-0.66%)
Aug 25, 2022 13.37 13.57 13.29 13.54 29,502,782 +0.23(+1.73%)
Aug 24, 2022 13.54 13.75 13.23 13.31 30,046,886 -0.45(-3.27%)
Aug 23, 2022 13.03 13.79 13.03 13.76 36,254,712 +0.99(+7.75%)
Aug 22, 2022 12.81 12.95 12.69 12.77 26,752,452 -0.11(-0.85%)
Aug 19, 2022 12.94 12.98 12.74 12.88 32,495,548 -0.22(-1.68%)
Aug 18, 2022 13.20 13.23 13.07 13.10 16,022,889 -0.11(-0.83%)
Aug 17, 2022 13.17 13.34 13.02 13.21 22,114,048 -0.37(-2.72%)
Aug 16, 2022 13.56 13.72 13.45 13.58 23,933,128 +0.17(+1.27%)
Aug 15, 2022 13.22 13.45 13.05 13.41 24,130,964 -0.19(-1.40%)
Aug 12, 2022 13.46 13.67 13.34 13.60 26,450,994 -0.11(-0.83%)
Aug 11, 2022 13.67 14.02 13.67 13.71 35,043,584 +0.24(+1.82%)
Aug 10, 2022 13.65 13.68 13.37 13.47 40,523,592 +0.14(+1.03%)
Aug 09, 2022 13.14 13.36 13.09 13.33 23,499,832 +0.25(+1.95%)
Aug 08, 2022 13.13 13.24 12.90 13.08 26,843,320 +0.16(+1.21%)
Aug 05, 2022 12.64 12.97 12.59 12.92 43,857,152 +0.33(+2.64%)
Aug 04, 2022 12.54 12.77 12.44 12.59 38,961,448 +0.06(+0.47%)
Aug 03, 2022 12.94 12.95 12.52 12.53 30,986,528 -0.57(-4.33%)
Aug 02, 2022 12.74 13.14 12.48 13.10 51,270,308 +0.23(+1.83%)
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.