Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.31 11.34 11.16 11.28 14,066,122 -0.05(-0.43%)
Dec 30, 2021 11.24 11.43 11.22 11.33 29,687,726 +0.44(+4.07%)
Dec 29, 2021 11.03 11.11 10.87 10.89 20,056,432 -0.06(-0.52%)
Dec 28, 2021 11.07 11.13 10.91 10.94 26,529,530 -0.36(-3.20%)
Dec 27, 2021 11.23 11.35 11.11 11.31 15,928,654 +0.11(+1.01%)
Dec 23, 2021 11.27 11.29 11.19 11.19 21,551,912 -0.17(-1.49%)
Dec 22, 2021 11.11 11.38 11.02 11.36 21,888,808 +0.08(+0.71%)
Dec 21, 2021 11.17 11.29 11.12 11.28 28,167,448 +0.27(+2.49%)
Dec 20, 2021 11.06 11.11 10.94 11.01 25,809,710 -0.26(-2.29%)
Dec 17, 2021 11.31 11.37 11.15 11.27 32,251,604 -0.13(-1.13%)
Dec 16, 2021 11.19 11.45 11.11 11.39 36,635,388 +0.43(+3.89%)
Dec 15, 2021 11.03 11.03 10.74 10.97 29,265,092 -0.02(-0.22%)
Dec 14, 2021 11.19 11.29 10.94 10.99 33,695,244 -0.08(-0.73%)
Dec 13, 2021 11.20 11.26 11.02 11.07 39,136,336 +0.19(+1.77%)
Dec 10, 2021 10.87 10.90 10.76 10.88 18,549,824 +0.02(+0.15%)
Dec 09, 2021 10.83 11.00 10.80 10.86 20,922,428 -0.15(-1.39%)
Dec 08, 2021 10.92 11.07 10.90 11.02 38,450,880 +0.06(+0.51%)
Dec 07, 2021 11.14 11.31 10.90 10.96 69,702,976 +0.19(+1.72%)
Dec 06, 2021 10.36 10.78 10.27 10.78 58,470,540 +0.53(+5.18%)
Dec 03, 2021 10.48 10.61 10.07 10.24 54,488,192 -0.21(-2.00%)
Dec 02, 2021 10.09 10.49 10.06 10.45 55,823,928 +0.60(+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.