Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.01 13.24 12.78 13.18 53,059,784 -0.20(-1.46%)
Jul 28, 2022 13.50 13.61 13.20 13.37 26,684,024 +0.18(+1.34%)
Jul 27, 2022 12.88 13.21 12.74 13.20 27,722,422 +0.33(+2.59%)
Jul 26, 2022 12.96 13.00 12.70 12.86 26,534,640 -0.01(-0.08%)
Jul 25, 2022 12.69 12.91 12.63 12.87 29,358,356 +0.55(+4.45%)
Jul 22, 2022 12.68 12.74 12.29 12.32 25,392,876 +0.08(+0.64%)
Jul 21, 2022 12.05 12.28 11.98 12.25 29,064,854 +0.08(+0.64%)
Jul 20, 2022 12.12 12.18 11.94 12.17 47,439,180 -0.26(-2.13%)
Jul 19, 2022 12.41 12.60 12.35 12.43 28,354,002 +0.00(+0.00%)
Jul 18, 2022 12.69 12.81 12.39 12.43 24,791,590 +0.05(+0.40%)
Jul 15, 2022 12.14 12.42 11.99 12.38 35,517,128 +0.16(+1.28%)
Jul 14, 2022 12.58 12.59 12.14 12.23 51,819,284 -0.95(-7.21%)
Jul 13, 2022 13.13 13.39 13.00 13.18 23,665,192 +0.08(+0.60%)
Jul 12, 2022 12.94 13.21 12.88 13.10 29,850,658 -0.12(-0.89%)
Jul 11, 2022 13.44 13.46 13.20 13.21 41,947,172 -0.73(-5.26%)
Jul 08, 2022 14.30 14.33 13.87 13.95 23,785,184 -0.23(-1.66%)
Jul 07, 2022 14.11 14.29 14.04 14.18 38,532,076 +0.69(+5.08%)
Jul 06, 2022 13.49 13.61 13.16 13.50 26,781,148 +0.00(+0.00%)
Jul 05, 2022 13.32 13.51 13.13 13.50 34,106,772 -0.35(-2.54%)
Jul 01, 2022 13.94 14.06 13.50 13.85 31,319,240 -0.47(-3.28%)
Jun 30, 2022 14.41 14.54 14.18 14.32 38,782,528 -0.55(-3.69%)
Jun 29, 2022 14.87 14.96 14.54 14.87 32,821,744 +0.17(+1.13%)
Jun 28, 2022 14.95 15.00 14.62 14.70 37,537,460 +0.14(+0.94%)
Jun 27, 2022 14.36 14.79 14.26 14.57 34,562,772 +0.67(+4.79%)
Jun 24, 2022 13.68 13.93 13.45 13.90 34,301,184 +0.27(+2.01%)
Jun 23, 2022 14.43 14.43 13.55 13.63 46,071,676 -0.55(-3.87%)
Jun 22, 2022 13.89 14.42 13.85 14.17 47,039,916 -0.23(-1.63%)
Jun 21, 2022 14.59 14.78 14.39 14.41 33,786,556 -0.21(-1.41%)
Jun 17, 2022 14.94 14.99 14.44 14.61 48,798,360 -0.58(-3.80%)
Jun 16, 2022 15.38 15.51 14.96 15.19 28,410,898 -0.72(-4.55%)
Jun 15, 2022 15.61 16.08 15.53 15.92 34,832,792 +0.42(+2.72%)
Jun 14, 2022 15.60 15.66 15.36 15.50 33,992,624 -0.06(-0.38%)
Jun 13, 2022 15.81 15.85 15.27 15.55 47,933,772 -0.95(-5.75%)
Jun 10, 2022 16.29 16.68 16.15 16.50 37,498,248 -0.23(-1.35%)
Jun 09, 2022 17.19 17.21 16.71 16.73 33,172,750 -0.78(-4.47%)
Jun 08, 2022 18.15 18.20 17.38 17.51 32,152,356 -0.74(-4.07%)
Jun 07, 2022 17.83 18.26 17.81 18.26 31,959,338 +0.11(+0.59%)
Jun 06, 2022 18.33 18.39 18.06 18.15 18,452,596 +0.00(+0.00%)
Jun 03, 2022 18.23 18.33 17.98 18.15 26,330,148 -0.26(-1.43%)
Jun 02, 2022 18.24 18.44 18.14 18.41 32,622,538 +0.46(+2.56%)
Jun 01, 2022 17.75 18.09 17.65 17.95 25,869,924 +0.28(+1.61%)
May 31, 2022 17.94 18.05 17.50 17.67 38,101,724 -0.04(-0.22%)
May 27, 2022 17.51 17.72 17.44 17.71 26,355,344 +0.46(+2.67%)
May 26, 2022 16.89 17.38 16.84 17.25 29,206,472 +0.13(+0.74%)
May 25, 2022 16.88 17.25 16.88 17.12 26,441,278 +0.06(+0.34%)
May 24, 2022 16.59 17.09 16.53 17.06 30,374,836 +0.22(+1.28%)
May 23, 2022 16.86 17.03 16.73 16.85 36,516,792 +0.48(+2.93%)
May 20, 2022 16.30 16.44 16.13 16.37 43,734,928 +0.49(+3.08%)
May 19, 2022 15.61 16.04 15.61 15.88 39,293,232 +0.59(+3.84%)
May 18, 2022 15.40 15.52 15.19 15.29 26,832,782 -0.48(-3.04%)
May 17, 2022 16.03 16.06 15.55 15.77 42,059,092 +0.26(+1.70%)
May 16, 2022 15.34 15.64 15.34 15.51 31,383,628 +0.41(+2.72%)
May 13, 2022 14.87 15.25 14.82 15.09 25,928,724 +0.26(+1.78%)
May 12, 2022 14.53 14.89 14.33 14.83 36,993,108 -0.09(-0.59%)
May 11, 2022 14.95 15.31 14.85 14.92 42,046,868 +0.53(+3.67%)
May 10, 2022 14.68 14.72 14.21 14.39 35,786,892 -0.11(-0.74%)
May 09, 2022 14.78 14.90 14.46 14.50 45,161,208 -0.89(-5.79%)
May 06, 2022 15.40 15.70 15.02 15.39 42,794,932 -0.28(-1.81%)
May 05, 2022 16.17 16.19 15.35 15.67 39,804,084 -0.58(-3.55%)
May 04, 2022 15.90 16.30 15.56 16.25 52,492,928 -0.04(-0.24%)
May 03, 2022 16.23 16.48 16.13 16.29 31,967,504 +0.24(+1.53%)
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.