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 (%)
Feb 28, 2022 16.60 17.45 16.60 17.44 37,767,936 +0.63(+3.76%)
Feb 25, 2022 15.78 16.88 16.21 16.81 44,955,640 +0.71(+4.39%)
Feb 24, 2022 15.50 16.19 15.37 16.10 56,925,456 -0.19(-1.16%)
Feb 23, 2022 16.15 16.33 16.02 16.29 32,311,740 +0.08(+0.52%)
Feb 22, 2022 15.96 16.27 15.92 16.20 36,629,804 +0.51(+3.25%)
Feb 18, 2022 15.69 0 +0.04(+0.24%)
Feb 17, 2022 16.11 16.15 15.52 15.66 40,979,480 -0.79(-4.82%)
Feb 16, 2022 16.35 16.51 16.26 16.45 21,518,042 +0.28(+1.75%)
Feb 15, 2022 16.26 16.29 15.87 16.16 37,814,516 -0.33(-2.00%)
Feb 14, 2022 16.60 16.60 16.37 16.49 25,594,848 -0.05(-0.28%)
Feb 11, 2022 16.63 16.91 16.48 16.54 40,305,580 -0.29(-1.74%)
Feb 10, 2022 16.70 17.12 16.67 16.83 58,508,692 +0.32(+1.94%)
Feb 09, 2022 16.15 16.54 16.14 16.51 39,142,456 +0.08(+0.46%)
Feb 08, 2022 16.15 16.45 16.12 16.44 38,824,992 +0.25(+1.51%)
Feb 07, 2022 15.84 16.24 15.74 16.19 36,720,572 +0.58(+3.75%)
Feb 04, 2022 15.25 15.66 15.20 15.61 31,837,532 +0.38(+2.48%)
Feb 03, 2022 15.27 15.22 15.23 23,612,052 -0.19(-1.22%)
Feb 02, 2022 15.16 15.45 15.07 15.42 27,714,366 +0.16(+1.05%)
Feb 01, 2022 14.62 15.28 14.61 15.26 37,461,700 +0.94(+6.59%)
Jan 31, 2022 14.49 14.31 14.32 42,837,600 -0.38(-2.57%)
Jan 28, 2022 14.97 15.04 14.49 14.69 45,399,448 +0.01(+0.06%)
Jan 27, 2022 14.89 14.98 14.49 14.68 36,111,576 +0.04(+0.26%)
Jan 26, 2022 14.95 14.95 14.50 14.65 40,019,624 +0.05(+0.32%)
Jan 25, 2022 14.56 14.70 14.26 14.60 28,565,882 +0.16(+1.11%)
Jan 24, 2022 14.33 14.47 14.08 14.44 53,590,972 -0.27(-1.86%)
Jan 21, 2022 15.02 15.06 14.60 14.71 48,549,752 -0.37(-2.44%)
Jan 20, 2022 15.44 15.47 15.03 15.08 37,599,708 -0.18(-1.17%)
Jan 19, 2022 15.22 15.38 15.12 15.26 39,145,344 +0.63(+4.32%)
Jan 18, 2022 14.65 14.86 14.49 14.63 32,578,514 +0.12(+0.85%)
Jan 14, 2022 14.50 0 +0.08(+0.52%)
Jan 13, 2022 14.49 14.66 14.34 14.43 34,132,528 -0.24(-1.61%)
Jan 12, 2022 14.62 14.71 14.45 14.66 33,762,772 +0.29(+2.03%)
Jan 11, 2022 14.03 14.38 13.99 14.37 33,781,488 +0.56(+4.03%)
Jan 10, 2022 14.00 14.03 13.70 13.82 29,421,420 -0.15(-1.08%)
Jan 07, 2022 13.31 13.98 13.31 13.97 48,393,460 +0.75(+5.71%)
Jan 06, 2022 13.18 13.34 13.08 13.21 30,819,284 +0.33(+2.56%)
Jan 05, 2022 12.90 13.14 12.81 12.88 61,397,296 +0.10(+0.81%)
Jan 04, 2022 13.05 13.08 12.77 12.78 43,844,160 -0.25(-1.88%)
Jan 03, 2022 13.29 13.32 13.02 13.02 21,395,638 -0.20(-1.50%)
Dec 31, 2021 13.25 13.29 13.08 13.22 12,002,343 -0.06(-0.43%)
Dec 30, 2021 13.17 13.39 13.15 13.28 25,331,948 +0.52(+4.07%)
Dec 29, 2021 12.93 13.01 12.74 12.76 17,113,756 -0.07(-0.51%)
Dec 28, 2021 12.98 13.04 12.79 12.83 22,637,122 -0.42(-3.20%)
Dec 27, 2021 13.16 13.30 13.02 13.25 13,591,605 +0.13(+1.01%)
Dec 23, 2021 13.21 13.23 13.12 13.12 18,389,818 -0.20(-1.49%)
Dec 22, 2021 13.01 13.34 12.92 13.32 18,677,286 +0.09(+0.71%)
Dec 21, 2021 13.09 13.24 13.03 13.22 24,034,724 +0.32(+2.49%)
Dec 20, 2021 12.96 13.02 12.82 12.90 22,022,914 -0.30(-2.29%)
Dec 17, 2021 13.25 13.33 13.06 13.20 27,519,654 -0.15(-1.13%)
Dec 16, 2021 13.11 13.42 13.02 13.35 31,260,250 +0.50(+3.89%)
Dec 15, 2021 12.93 12.93 12.58 12.85 24,971,322 -0.03(-0.22%)
Dec 14, 2021 13.11 13.23 12.83 12.88 28,751,484 -0.09(-0.73%)
Dec 13, 2021 13.13 13.20 12.91 12.98 33,394,258 +0.23(+1.78%)
Dec 10, 2021 12.74 12.77 12.61 12.75 15,828,197 +0.02(+0.15%)
Dec 09, 2021 12.69 12.89 12.66 12.73 17,852,694 -0.18(-1.39%)
Dec 08, 2021 12.80 12.98 12.78 12.91 32,809,374 +0.07(+0.51%)
Dec 07, 2021 13.05 13.26 12.77 12.84 59,476,168 +0.22(+1.72%)
Dec 06, 2021 12.15 12.64 12.03 12.63 49,891,752 +0.62(+5.18%)
Dec 03, 2021 12.28 12.43 11.81 12.01 46,493,696 -0.25(-2.00%)
Dec 02, 2021 11.83 12.30 11.79 12.25 47,633,452 +0.70(+6.04%)
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.