Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.69	10.89	10.51	10.83	64,543,952	-0.16(-1.46%)
Jul 28, 2022	11.10	11.19	10.85	10.99	32,459,470	+0.14(+1.33%)
Jul 27, 2022	10.59	10.86	10.47	10.85	33,722,616	+0.27(+2.59%)
Jul 26, 2022	10.65	10.69	10.44	10.57	32,277,752	-0.01(-0.08%)
Jul 25, 2022	10.43	10.61	10.38	10.58	35,712,628	+0.45(+4.45%)
Jul 22, 2022	10.42	10.47	10.10	10.13	30,888,868	+0.06(+0.64%)
Jul 21, 2022	9.906	10.09	9.846	10.07	35,355,600	+0.06(+0.64%)
Jul 20, 2022	9.962	10.01	9.817	10.00	57,706,836	-0.22(-2.13%)
Jul 19, 2022	10.20	10.36	10.16	10.22	34,490,892	+0.00(+0.00%)
Jul 18, 2022	10.43	10.53	10.19	10.22	30,157,440	+0.04(+0.39%)
Jul 15, 2022	9.978	10.21	9.858	10.18	43,204,396	+0.13(+1.28%)
Jul 14, 2022	10.34	10.35	9.978	10.05	63,034,964	-0.78(-7.21%)
Jul 13, 2022	10.79	11.01	10.69	10.83	28,787,246	+0.06(+0.60%)
Jul 12, 2022	10.64	10.86	10.59	10.77	36,311,484	-0.10(-0.89%)
Jul 11, 2022	11.05	11.06	10.85	10.86	51,026,148	-0.60(-5.26%)
Jul 08, 2022	11.76	11.78	11.40	11.47	28,933,208	-0.19(-1.66%)
Jul 07, 2022	11.60	11.75	11.54	11.66	46,871,896	+0.56(+5.08%)
Jul 06, 2022	11.09	11.19	10.82	11.10	32,577,614	+0.00(+0.00%)
Jul 05, 2022	10.95	11.11	10.79	11.10	41,488,784	-0.29(-2.54%)

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.