Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.64 +0.39 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.