Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.10 (-0.60%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.20 17.38 16.51 16.53 48,782,812 -0.11(-0.65%)
Apr 28, 2022 16.05 16.79 15.88 16.64 47,770,024 +0.59(+3.66%)
Apr 27, 2022 15.78 16.21 15.61 16.05 61,646,828 +0.77(+5.06%)
Apr 26, 2022 15.58 15.64 15.24 15.28 49,093,300 -0.56(-3.52%)
Apr 25, 2022 15.80 15.96 15.37 15.84 57,571,944 -0.51(-3.11%)
Apr 22, 2022 17.29 17.29 16.26 16.35 45,628,224 -0.93(-5.38%)
Apr 21, 2022 17.95 17.97 17.07 17.28 28,645,034 -0.78(-4.34%)
Apr 20, 2022 18.08 18.18 17.70 18.06 37,503,012 -0.29(-1.60%)
Apr 19, 2022 18.49 18.65 18.16 18.35 33,222,500 -0.57(-3.00%)
Apr 18, 2022 18.98 19.09 18.83 18.92 19,480,264 -0.15(-0.77%)
Apr 14, 2022 19.28 19.28 18.88 19.07 26,151,450 -0.42(-2.16%)
Apr 13, 2022 19.49 19.63 19.33 19.49 29,619,630 -0.02(-0.10%)
Apr 12, 2022 20.07 20.12 19.47 19.51 22,084,446 -0.08(-0.40%)
Apr 11, 2022 19.58 19.75 19.35 19.59 29,434,584 -0.09(-0.45%)
Apr 08, 2022 19.99 20.04 19.50 19.68 35,566,372 -0.37(-1.86%)
Apr 07, 2022 19.80 20.15 19.68 20.05 24,266,074 +0.00(+0.00%)
Apr 06, 2022 19.93 20.15 19.74 20.05 31,979,722 +0.15(+0.74%)
Apr 05, 2022 20.45 20.64 19.84 19.90 46,880,148 -0.88(-4.24%)
Apr 04, 2022 20.64 20.84 20.60 20.78 30,771,906 +0.39(+1.92%)
Apr 01, 2022 19.96 20.39 19.93 20.39 29,521,232 +0.82(+4.20%)
Mar 31, 2022 19.79 19.96 19.54 19.57 30,149,350 -0.04(-0.20%)
Mar 30, 2022 19.74 19.87 19.54 19.61 36,148,484 +0.08(+0.40%)
Mar 29, 2022 19.33 19.53 19.12 19.53 28,018,728 -0.02(-0.10%)
Mar 28, 2022 19.43 19.64 19.05 19.55 25,663,300 +0.03(+0.15%)
Mar 25, 2022 19.77 19.82 19.32 19.52 28,047,942 -0.08(-0.40%)
Mar 24, 2022 19.38 19.80 19.35 19.60 29,291,266 +0.09(+0.45%)
Mar 23, 2022 19.45 19.81 19.41 19.51 32,210,244 +0.36(+1.89%)
Mar 22, 2022 19.47 19.48 19.01 19.15 35,842,812 -0.37(-1.91%)
Mar 21, 2022 19.22 19.68 19.16 19.52 36,510,056 +0.86(+4.62%)
Mar 18, 2022 18.16 18.68 18.07 18.66 32,930,518 +0.35(+1.93%)
Mar 17, 2022 17.86 18.40 17.74 18.31 42,846,200 +0.93(+5.35%)
Mar 16, 2022 17.53 17.58 16.97 17.38 54,701,800 +0.50(+2.96%)
Mar 15, 2022 16.92 17.03 16.59 16.88 67,419,096 -0.55(-3.15%)
Mar 14, 2022 18.22 18.30 17.41 17.42 51,757,384 -1.24(-6.66%)
Mar 11, 2022 18.99 19.17 18.65 18.67 32,019,126 -0.23(-1.24%)
Mar 10, 2022 18.27 18.93 18.23 18.90 46,966,068 +0.58(+3.15%)
Mar 09, 2022 18.32 18.46 18.03 18.32 63,369,196 -0.37(-1.96%)
Mar 08, 2022 19.30 19.30 18.55 18.69 66,983,680 -0.74(-3.79%)
Mar 07, 2022 19.58 19.76 19.24 19.43 54,769,748 +0.42(+2.23%)
Mar 04, 2022 18.34 19.01 18.20 19.00 30,561,874 +0.29(+1.56%)
Mar 03, 2022 18.84 18.97 18.54 18.71 42,122,264 +0.35(+1.90%)
Mar 02, 2022 18.03 18.39 17.66 18.36 51,933,388 +0.58(+3.23%)
Mar 01, 2022 17.50 18.35 17.50 17.79 52,015,832 +0.35(+2.00%)
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%)
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.