Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.07 -0.10 (-0.78%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.91 17.06 16.69 16.72 35,288,224 -0.03(-0.20%)
Mar 30, 2022 16.87 16.98 16.70 16.75 42,309,892 +0.07(+0.40%)
Mar 29, 2022 16.52 16.68 16.34 16.68 32,794,444 -0.02(-0.10%)
Mar 28, 2022 16.60 16.78 16.28 16.70 30,037,538 +0.03(+0.15%)
Mar 25, 2022 16.89 16.94 16.51 16.68 32,828,636 -0.07(-0.40%)
Mar 24, 2022 16.56 16.92 16.53 16.74 34,283,880 +0.08(+0.45%)
Mar 23, 2022 16.62 16.93 16.58 16.67 37,700,392 +0.31(+1.89%)
Mar 22, 2022 16.63 16.64 16.24 16.36 41,952,120 -0.32(-1.91%)
Mar 21, 2022 16.42 16.81 16.37 16.68 42,733,092 +0.74(+4.62%)
Mar 18, 2022 15.51 15.96 15.43 15.94 38,543,432 +0.30(+1.93%)
Mar 17, 2022 15.26 15.72 15.15 15.64 50,149,216 +0.79(+5.35%)
Mar 16, 2022 14.98 15.02 14.50 14.84 64,025,572 +0.43(+2.96%)
Mar 15, 2022 14.45 14.55 14.18 14.42 78,910,496 -0.47(-3.15%)
Mar 14, 2022 15.56 15.63 14.88 14.89 60,579,288 -1.06(-6.66%)
Mar 11, 2022 16.22 16.38 15.94 15.95 37,476,696 -0.20(-1.24%)
Mar 10, 2022 15.61 16.17 15.57 16.15 54,971,304 +0.49(+3.15%)
Mar 09, 2022 15.66 15.77 15.41 15.66 74,170,304 -0.31(-1.96%)
Mar 08, 2022 16.49 16.49 15.85 15.97 78,400,864 -0.63(-3.79%)
Mar 07, 2022 16.73 16.88 16.44 16.60 64,105,104 +0.36(+2.23%)
Mar 04, 2022 15.67 16.24 15.55 16.24 35,771,064 +0.25(+1.56%)
Mar 03, 2022 16.10 16.21 15.84 15.99 49,301,892 +0.30(+1.90%)
Mar 02, 2022 15.41 15.71 15.09 15.69 60,785,296 +0.49(+3.23%)
Mar 01, 2022 14.95 15.68 14.95 15.20 60,881,792 +0.30(+2.00%)
Feb 28, 2022 14.18 14.91 14.18 14.90 44,205,380 +0.54(+3.76%)
Feb 25, 2022 13.48 14.42 13.85 14.36 52,618,208 +0.60(+4.39%)
Feb 24, 2022 13.25 13.83 13.13 13.75 66,628,244 -0.16(-1.16%)
Feb 23, 2022 13.79 13.96 13.69 13.92 37,819,188 +0.07(+0.52%)
Feb 22, 2022 13.63 13.90 13.61 13.84 42,873,256 +0.44(+3.25%)
Feb 18, 2022 13.41 0 +0.03(+0.24%)
Feb 17, 2022 13.76 13.80 13.26 13.38 47,964,324 -0.68(-4.82%)
Feb 16, 2022 13.97 14.11 13.89 14.05 25,185,734 +0.24(+1.75%)
Feb 15, 2022 13.89 13.92 13.56 13.81 44,259,900 -0.28(-2.00%)
Feb 14, 2022 14.18 14.19 13.99 14.09 29,957,422 -0.04(-0.29%)
Feb 11, 2022 14.21 14.45 14.08 14.13 47,175,556 -0.25(-1.74%)
Feb 10, 2022 14.27 14.62 14.25 14.38 68,481,344 +0.27(+1.94%)
Feb 09, 2022 13.80 14.13 13.79 14.11 45,814,180 +0.06(+0.46%)
Feb 08, 2022 13.79 14.05 13.77 14.04 45,442,608 +0.21(+1.51%)
Feb 07, 2022 13.54 13.87 13.45 13.83 42,979,496 +0.50(+3.75%)
Feb 04, 2022 13.03 13.38 12.98 13.34 37,264,152 +0.32(+2.48%)
Feb 03, 2022 13.04 13.00 13.01 27,636,662 -0.16(-1.22%)
Feb 02, 2022 12.95 13.20 12.88 13.17 32,438,204 +0.14(+1.05%)
Feb 01, 2022 12.49 13.05 12.48 13.04 43,846,948 +0.81(+6.59%)
Jan 31, 2022 12.38 12.22 12.23 50,139,152 -0.32(-2.57%)
Jan 28, 2022 12.79 12.85 12.38 12.55 53,137,660 +0.01(+0.06%)
Jan 27, 2022 12.72 12.80 12.38 12.55 42,266,696 +0.03(+0.26%)
Jan 26, 2022 12.77 12.77 12.39 12.51 46,840,864 +0.04(+0.32%)
Jan 25, 2022 12.44 12.56 12.18 12.47 33,434,860 +0.14(+1.11%)
Jan 24, 2022 12.24 12.36 12.03 12.34 62,725,408 -0.23(-1.86%)
Jan 21, 2022 12.84 12.87 12.47 12.57 56,824,928 -0.31(-2.44%)
Jan 20, 2022 13.19 13.21 12.84 12.88 44,008,480 -0.15(-1.17%)
Jan 19, 2022 13.00 13.14 12.92 13.04 45,817,564 +0.54(+4.32%)
Jan 18, 2022 12.51 12.70 12.38 12.50 38,131,432 +0.10(+0.85%)
Jan 14, 2022 12.39 0 +0.06(+0.52%)
Jan 13, 2022 12.38 12.52 12.26 12.33 39,950,328 -0.20(-1.61%)
Jan 12, 2022 12.49 12.57 12.34 12.53 39,517,544 +0.25(+2.03%)
Jan 11, 2022 11.99 12.29 11.95 12.28 39,539,448 +0.48(+4.03%)
Jan 10, 2022 11.97 11.99 11.70 11.80 34,436,224 -0.13(-1.08%)
Jan 07, 2022 11.37 11.95 11.37 11.93 56,641,996 +0.64(+5.71%)
Jan 06, 2022 11.26 11.39 11.18 11.29 36,072,348 +0.28(+2.56%)
Jan 05, 2022 11.02 11.22 10.95 11.01 71,862,296 +0.09(+0.81%)
Jan 04, 2022 11.15 11.18 10.91 10.92 51,317,280 -0.21(-1.88%)
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.