Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.86 13.02 12.80 13.00 23,009,302 +0.07(+0.56%)
Apr 27, 2023 12.46 12.96 12.43 12.92 32,466,744 +0.40(+3.17%)
Apr 26, 2023 12.58 12.69 12.50 12.53 26,379,678 +0.12(+0.94%)
Apr 25, 2023 12.54 12.55 12.36 12.41 33,705,672 -0.34(-2.69%)
Apr 24, 2023 12.83 12.89 12.73 12.75 33,724,032 -0.12(-0.91%)
Apr 21, 2023 13.07 13.08 12.58 12.87 30,404,840 -0.41(-3.06%)
Apr 20, 2023 13.50 13.60 13.25 13.28 45,842,712 -0.23(-1.67%)
Apr 19, 2023 13.72 13.72 13.35 13.50 43,651,196 -0.72(-5.07%)
Apr 18, 2023 14.06 14.29 14.01 14.22 19,075,558 +0.08(+0.57%)
Apr 17, 2023 14.60 14.65 14.13 14.14 32,106,156 -0.25(-1.75%)
Apr 14, 2023 14.23 14.51 14.21 14.39 23,757,600 -0.08(-0.56%)
Apr 13, 2023 14.64 14.79 14.43 14.48 19,673,582 -0.17(-1.17%)
Apr 12, 2023 14.96 14.97 14.62 14.65 24,456,284 -0.16(-1.10%)
Apr 11, 2023 14.42 14.94 14.42 14.81 34,708,064 +0.95(+6.83%)
Apr 10, 2023 13.75 13.89 13.72 13.86 12,409,836 +0.24(+1.79%)
Apr 06, 2023 13.65 13.68 13.51 13.62 17,084,270 -0.07(-0.53%)
Apr 05, 2023 13.75 13.79 13.53 13.69 36,292,252 -0.06(-0.46%)
Apr 04, 2023 14.11 14.14 13.75 13.75 29,700,494 -0.45(-3.17%)
Apr 03, 2023 14.14 14.25 14.11 14.21 14,227,898 -0.03(-0.19%)
Mar 31, 2023 14.50 14.57 14.17 14.23 26,677,940 -0.14(-1.00%)
Mar 30, 2023 14.37 14.44 14.17 14.38 17,248,344 +0.30(+2.11%)
Mar 29, 2023 13.98 14.16 13.90 14.08 21,274,924 +0.30(+2.16%)
Mar 28, 2023 13.77 13.93 13.74 13.78 17,781,056 +0.28(+2.07%)
Mar 27, 2023 13.58 13.63 13.41 13.50 21,612,626 +0.02(+0.13%)
Mar 24, 2023 13.43 13.49 13.29 13.48 50,368,184 +0.00(+0.00%)
Mar 23, 2023 14.07 14.12 13.40 13.48 40,607,932 -0.53(-3.80%)
Mar 22, 2023 14.10 14.30 13.99 14.02 25,215,408 -0.16(-1.15%)
Mar 21, 2023 14.30 14.31 14.00 14.18 19,456,566 -0.13(-0.88%)
Mar 20, 2023 14.22 14.46 14.16 14.30 22,096,980 +0.06(+0.44%)
Mar 17, 2023 14.26 14.30 14.10 14.24 37,048,392 +0.18(+1.28%)
Mar 16, 2023 13.82 14.09 13.72 14.06 26,683,010 +0.15(+1.10%)
Mar 15, 2023 14.02 14.06 13.56 13.91 36,637,332 -0.47(-3.26%)
Mar 14, 2023 14.31 14.47 14.23 14.38 25,791,928 +0.20(+1.38%)
Mar 13, 2023 14.14 14.47 14.07 14.18 31,128,590 -0.11(-0.80%)
Mar 10, 2023 14.46 14.68 14.22 14.30 21,097,444 -0.24(-1.64%)
Mar 09, 2023 14.75 14.86 14.50 14.53 18,521,944 -0.22(-1.50%)
Mar 08, 2023 14.67 14.92 14.64 14.75 14,711,297 +0.35(+2.45%)
Mar 07, 2023 14.74 14.86 14.36 14.40 35,453,552 -0.33(-2.22%)
Mar 06, 2023 14.76 14.81 14.60 14.73 52,873,156 -0.37(-2.45%)
Mar 03, 2023 15.17 15.22 15.05 15.10 45,382,508 +0.01(+0.06%)
Mar 02, 2023 15.14 15.20 14.89 15.09 32,527,176 -0.19(-1.27%)
Mar 01, 2023 14.91 15.43 14.88 15.28 38,226,828 +0.86(+6.00%)
Feb 28, 2023 14.38 14.59 14.25 14.42 22,809,562 +0.04(+0.25%)
Feb 27, 2023 14.24 14.46 14.22 14.38 14,214,080 -0.03(-0.18%)
Feb 24, 2023 14.51 14.56 14.32 14.41 17,992,910 -0.52(-3.49%)
Feb 23, 2023 15.07 15.15 14.64 14.93 20,892,352 +0.01(+0.06%)
Feb 22, 2023 14.86 15.02 14.58 14.92 37,043,900 -0.11(-0.76%)
Feb 21, 2023 15.06 15.49 15.01 15.04 40,156,340 +0.02(+0.12%)
Feb 17, 2023 15.05 15.17 14.89 15.02 19,267,048 -0.06(-0.41%)
Feb 16, 2023 15.10 15.22 14.95 15.08 21,617,008 +0.04(+0.23%)
Feb 15, 2023 14.76 15.06 14.66 15.05 19,061,386 +0.25(+1.67%)
Feb 14, 2023 14.86 15.00 14.67 14.80 17,558,400 +0.04(+0.30%)
Feb 13, 2023 14.53 14.82 14.49 14.75 22,142,224 +0.14(+0.97%)
Feb 10, 2023 14.74 14.79 14.53 14.61 27,560,888 -0.18(-1.19%)
Feb 09, 2023 14.91 14.97 14.75 14.79 17,726,108 -0.17(-1.12%)
Feb 08, 2023 14.96 15.09 14.83 14.96 14,526,005 +0.00(+0.00%)
Feb 07, 2023 15.00 15.14 14.86 14.96 14,697,498 -0.01(-0.06%)
Feb 06, 2023 14.80 14.99 14.69 14.97 18,627,366 -0.32(-2.08%)
Feb 03, 2023 15.58 15.68 15.19 15.28 44,212,004 -0.30(-1.93%)
Feb 02, 2023 16.16 16.16 15.53 15.58 30,621,120 -0.70(-4.28%)
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.