Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.25 13.29 13.08 13.22 12,002,343 -0.06(-0.43%)
Dec 30, 2021 13.17 13.39 13.15 13.28 25,331,948 +0.52(+4.07%)
Dec 29, 2021 12.93 13.01 12.74 12.76 17,113,756 -0.07(-0.51%)
Dec 28, 2021 12.98 13.04 12.79 12.83 22,637,122 -0.42(-3.20%)
Dec 27, 2021 13.16 13.30 13.02 13.25 13,591,605 +0.13(+1.01%)
Dec 23, 2021 13.21 13.23 13.12 13.12 18,389,818 -0.20(-1.49%)
Dec 22, 2021 13.01 13.34 12.92 13.32 18,677,286 +0.09(+0.71%)
Dec 21, 2021 13.09 13.24 13.03 13.22 24,034,724 +0.32(+2.49%)
Dec 20, 2021 12.96 13.02 12.82 12.90 22,022,914 -0.30(-2.29%)
Dec 17, 2021 13.25 13.33 13.06 13.20 27,519,654 -0.15(-1.13%)
Dec 16, 2021 13.11 13.42 13.02 13.35 31,260,250 +0.50(+3.89%)
Dec 15, 2021 12.93 12.93 12.58 12.85 24,971,322 -0.03(-0.22%)
Dec 14, 2021 13.11 13.23 12.83 12.88 28,751,484 -0.09(-0.73%)
Dec 13, 2021 13.13 13.20 12.91 12.98 33,394,258 +0.23(+1.78%)
Dec 10, 2021 12.74 12.77 12.61 12.75 15,828,197 +0.02(+0.15%)
Dec 09, 2021 12.69 12.89 12.66 12.73 17,852,694 -0.18(-1.39%)
Dec 08, 2021 12.80 12.98 12.78 12.91 32,809,374 +0.07(+0.51%)
Dec 07, 2021 13.05 13.26 12.77 12.84 59,476,168 +0.22(+1.72%)
Dec 06, 2021 12.15 12.64 12.03 12.63 49,891,752 +0.62(+5.18%)
Dec 03, 2021 12.28 12.43 11.81 12.01 46,493,696 -0.25(-2.00%)
Dec 02, 2021 11.83 12.30 11.79 12.25 47,633,452 +0.70(+6.04%)
Dec 01, 2021 11.97 12.08 11.54 11.55 37,391,948 -0.11(-0.97%)
Nov 30, 2021 11.94 12.08 11.52 11.67 39,747,960 -0.07(-0.56%)
Nov 29, 2021 11.92 11.93 11.65 11.73 27,132,150 +0.07(+0.57%)
Nov 26, 2021 11.51 11.74 11.42 11.67 24,889,878 -0.32(-2.67%)
Nov 24, 2021 11.85 12.01 11.76 11.99 28,730,740 +0.21(+1.76%)
Nov 23, 2021 11.82 11.85 11.57 11.78 39,542,876 +0.24(+2.04%)
Nov 22, 2021 11.23 11.70 11.18 11.54 46,978,572 +0.75(+6.90%)
Nov 19, 2021 10.85 11.04 10.77 10.80 40,952,824 +0.17(+1.60%)
Nov 18, 2021 10.79 10.64 10.52 10.63 66,272,588 -0.51(-4.57%)
Nov 17, 2021 11.48 11.58 11.13 11.14 38,472,636 -0.28(-2.48%)
Nov 16, 2021 11.68 11.69 11.38 11.42 26,379,786 -0.21(-1.78%)
Nov 15, 2021 11.85 11.87 11.62 11.63 16,116,170 -0.21(-1.75%)
Nov 12, 2021 11.80 12.16 11.74 11.84 34,534,384 -0.09(-0.79%)
Nov 11, 2021 11.94 12.10 11.83 11.93 45,137,724 +0.63(+5.59%)
Nov 10, 2021 11.31 11.30 45,377,980 -0.12(-1.07%)
Nov 09, 2021 11.49 11.58 11.21 11.42 46,705,812 -0.11(-0.98%)
Nov 08, 2021 11.06 11.64 11.04 11.53 59,227,216 +0.58(+5.34%)
Nov 05, 2021 11.17 11.19 10.93 10.95 58,175,784 -0.17(-1.53%)
Nov 04, 2021 11.31 11.41 11.08 11.12 55,138,320 -0.25(-2.16%)
Nov 03, 2021 11.61 11.64 11.28 11.36 89,760,448 -0.25(-2.11%)
Nov 02, 2021 11.79 11.91 11.47 11.61 60,404,596 -0.54(-4.43%)
Nov 01, 2021 12.01 12.15 11.88 12.15 26,297,168 +0.14(+1.18%)
Oct 29, 2021 12.14 12.24 11.91 12.01 42,169,236 -0.44(-3.56%)
Oct 28, 2021 12.54 12.62 12.39 12.45 35,690,000 -0.25(-2.00%)
Oct 27, 2021 12.96 13.00 12.64 12.70 34,394,792 -0.30(-2.32%)
Oct 26, 2021 13.03 13.01 18,605,702 -0.10(-0.79%)
Oct 25, 2021 12.95 13.22 12.87 13.11 23,811,460 +0.36(+2.81%)
Oct 22, 2021 12.62 12.86 12.45 12.75 45,368,276 +0.17(+1.35%)
Oct 21, 2021 12.51 12.61 12.15 12.58 79,547,312 -0.48(-3.68%)
Oct 20, 2021 13.12 13.30 13.00 13.06 47,459,612 -0.34(-2.53%)
Oct 19, 2021 13.64 13.66 13.30 13.40 30,066,712 -0.37(-2.67%)
Oct 18, 2021 13.64 13.77 13.40 13.77 33,081,306 -0.17(-1.22%)
Oct 15, 2021 13.73 14.08 13.71 13.94 23,635,812 +0.30(+2.21%)
Oct 14, 2021 13.71 13.81 13.57 13.64 30,108,588 +0.04(+0.28%)
Oct 13, 2021 13.58 13.69 13.45 13.60 27,851,944 -0.25(-1.84%)
Oct 12, 2021 13.87 13.95 13.76 13.85 14,836,593 -0.06(-0.41%)
Oct 11, 2021 14.15 14.24 13.78 13.91 37,662,076 +0.17(+1.24%)
Oct 08, 2021 13.93 14.00 13.63 13.74 29,778,192 +0.10(+0.76%)
Oct 07, 2021 13.40 13.77 13.37 13.64 37,559,132 +0.40(+2.99%)
Oct 06, 2021 12.79 13.32 12.74 13.24 32,878,246 +0.28(+2.18%)
Oct 05, 2021 13.11 13.18 12.93 12.96 37,154,088 -0.14(-1.08%)
Oct 04, 2021 13.28 13.40 13.07 13.10 36,573,800 -0.29(-2.18%)
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.