Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 12.98 13.24 12.80 12.86 33,410,536 -0.31(-2.38%)
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%)
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.