Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.85 15.09 14.76 14.97 18,648,086 +0.08(+0.53%)
Dec 29, 2022 15.13 15.20 14.87 14.90 21,900,590 -0.04(-0.24%)
Dec 28, 2022 15.07 15.14 14.85 14.93 24,992,802 +0.04(+0.24%)
Dec 27, 2022 14.68 14.96 14.67 14.90 22,652,366 +0.17(+1.14%)
Dec 23, 2022 14.57 14.82 14.56 14.73 15,203,305 +0.13(+0.91%)
Dec 22, 2022 14.59 14.65 14.38 14.60 19,777,498 -0.04(-0.30%)
Dec 21, 2022 14.57 14.77 14.49 14.64 31,513,286 +0.13(+0.91%)
Dec 20, 2022 14.51 14.73 14.46 14.51 18,603,010 +0.30(+2.11%)
Dec 19, 2022 14.06 14.23 13.99 14.21 23,576,420 +0.03(+0.19%)
Dec 16, 2022 14.22 14.38 14.07 14.18 27,638,650 -0.29(-2.01%)
Dec 15, 2022 14.45 14.68 14.32 14.47 32,419,018 -0.01(-0.06%)
Dec 14, 2022 14.27 14.55 14.20 14.48 30,145,428 +0.20(+1.42%)
Dec 13, 2022 14.48 14.61 14.22 14.28 44,467,788 +0.00(+0.03%)
Dec 12, 2022 14.40 14.44 14.00 14.27 48,216,816 -0.62(-4.19%)
Dec 09, 2022 14.77 15.03 14.69 14.90 46,411,356 +0.45(+3.10%)
Dec 08, 2022 14.62 14.73 14.42 14.45 23,868,710 +0.23(+1.61%)
Dec 07, 2022 14.34 14.34 14.07 14.22 42,683,244 -0.52(-3.52%)
Dec 06, 2022 14.70 14.90 14.56 14.74 26,443,210 +0.26(+1.82%)
Dec 05, 2022 14.67 14.82 14.41 14.48 44,431,224 -0.23(-1.55%)
Dec 02, 2022 14.50 14.80 14.48 14.70 37,476,800 +0.07(+0.48%)
Dec 01, 2022 14.47 14.67 14.31 14.63 37,564,844 +0.12(+0.85%)
Nov 30, 2022 14.25 14.62 14.24 14.51 39,054,656 +0.36(+2.55%)
Nov 29, 2022 13.90 14.25 13.90 14.15 40,612,644 +0.81(+6.06%)
Nov 28, 2022 13.21 13.43 13.16 13.34 26,295,964 +0.04(+0.33%)
Nov 25, 2022 13.45 13.56 13.21 13.30 12,547,967 +0.00(+0.00%)
Nov 23, 2022 13.15 13.32 13.01 13.30 25,824,708 +0.20(+1.54%)
Nov 22, 2022 13.25 13.39 12.97 13.09 43,289,628 -0.13(-1.00%)
Nov 21, 2022 13.13 13.24 12.86 13.23 22,573,406 -0.03(-0.20%)
Nov 18, 2022 13.45 13.48 13.19 13.25 44,191,088 -0.23(-1.70%)
Nov 17, 2022 13.09 13.48 12.98 13.48 28,321,310 +0.10(+0.72%)
Nov 16, 2022 13.78 13.93 13.30 13.38 35,170,964 -0.52(-3.73%)
Nov 15, 2022 14.01 14.05 13.72 13.90 27,591,698 +0.09(+0.64%)
Nov 14, 2022 13.46 14.01 13.45 13.82 44,792,796 +0.23(+1.68%)
Nov 11, 2022 12.73 13.66 12.70 13.59 72,483,312 +1.41(+11.55%)
Nov 10, 2022 12.35 12.45 12.00 12.18 50,499,396 -0.19(-1.56%)
Nov 09, 2022 12.56 12.78 12.29 12.37 33,457,944 -0.31(-2.43%)
Nov 08, 2022 12.45 12.81 12.36 12.68 47,477,524 +0.46(+3.74%)
Nov 07, 2022 12.56 12.60 12.21 12.22 35,519,840 -0.43(-3.41%)
Nov 04, 2022 12.43 12.81 12.30 12.65 94,693,688 +1.13(+9.76%)
Nov 03, 2022 11.46 11.59 11.27 11.53 43,082,256 +0.30(+2.66%)
Nov 02, 2022 11.70 11.78 11.21 11.23 55,440,852 -0.58(-4.91%)
Nov 01, 2022 11.78 12.10 11.69 11.81 74,467,232 +0.43(+3.79%)
Oct 31, 2022 11.08 11.64 11.05 11.38 84,914,592 +0.26(+2.37%)
Oct 28, 2022 11.21 11.34 10.96 11.12 82,063,456 -0.64(-5.46%)
Oct 27, 2022 11.70 12.02 11.48 11.76 75,633,576 -0.33(-2.69%)
Oct 26, 2022 11.84 12.33 11.83 12.08 72,264,328 +0.17(+1.40%)
Oct 25, 2022 11.72 12.12 11.70 11.92 72,502,224 +0.04(+0.37%)
Oct 24, 2022 12.24 12.26 11.80 11.87 81,681,952 -0.73(-5.79%)
Oct 21, 2022 12.05 12.69 11.97 12.60 74,139,896 +0.52(+4.29%)
Oct 20, 2022 11.78 12.35 11.75 12.08 53,324,348 +0.25(+2.16%)
Oct 19, 2022 11.93 12.01 11.73 11.83 45,393,476 -0.17(-1.39%)
Oct 18, 2022 12.02 12.13 11.71 12.00 49,266,000 +0.32(+2.71%)
Oct 17, 2022 11.65 11.87 11.59 11.68 49,191,964 +0.18(+1.61%)
Oct 14, 2022 12.04 12.04 11.46 11.49 47,436,256 -0.53(-4.39%)
Oct 13, 2022 11.79 12.21 11.67 12.02 51,877,540 +0.01(+0.07%)
Oct 12, 2022 12.11 12.24 11.97 12.01 33,691,592 -0.17(-1.37%)
Oct 11, 2022 12.18 12.48 12.12 12.18 46,767,044 -0.21(-1.70%)
Oct 10, 2022 12.79 12.79 12.36 12.39 54,804,056 -0.29(-2.29%)
Oct 07, 2022 12.87 13.36 12.62 12.68 94,312,464 -0.08(-0.62%)
Oct 06, 2022 12.87 13.09 12.65 12.76 42,927,184 -0.25(-1.96%)
Oct 05, 2022 12.95 13.13 12.86 13.02 48,922,844 +0.14(+1.09%)
Oct 04, 2022 12.76 12.98 12.58 12.87 53,884,532 +0.34(+2.74%)
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.