Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 13.16 13.16 12.90 13.04 55,022,896 -0.60(-4.40%)
Sep 22, 2022 13.50 13.71 13.35 13.64 40,604,920 +0.51(+3.88%)
Sep 21, 2022 13.50 13.55 13.13 13.13 46,327,568 -0.27(-2.01%)
Sep 20, 2022 13.34 13.48 13.12 13.40 42,942,128 -0.20(-1.47%)
Sep 19, 2022 12.88 13.64 12.81 13.60 46,803,664 +0.62(+4.78%)
Sep 16, 2022 12.79 13.05 12.69 12.98 53,303,856 -0.07(-0.54%)
Sep 15, 2022 12.93 13.09 12.84 13.05 43,779,136 +0.13(+1.01%)
Sep 14, 2022 13.11 13.33 12.80 12.92 38,921,496 -0.23(-1.75%)
Sep 13, 2022 13.42 13.73 13.12 13.15 38,519,240 -0.63(-4.57%)
Sep 12, 2022 13.71 13.79 13.49 13.78 32,674,904 +0.27(+2.00%)
Sep 09, 2022 12.79 13.54 12.74 13.51 44,437,408 +1.17(+9.48%)
Sep 08, 2022 12.30 12.41 12.13 12.34 29,063,896 +0.07(+0.57%)
Sep 07, 2022 12.00 12.34 11.72 12.27 23,276,872 +0.13(+1.07%)
Sep 06, 2022 12.47 12.51 12.10 12.14 22,390,492 -0.03(-0.25%)
Sep 02, 2022 12.29 12.46 12.09 12.17 33,699,376 +0.02(+0.16%)
Sep 01, 2022 12.18 12.19 11.81 12.15 37,965,304 -0.27(-2.17%)
Aug 31, 2022 12.58 12.67 12.40 12.42 28,937,400 -0.21(-1.66%)
Aug 30, 2022 13.11 13.12 12.56 12.63 30,417,150 -0.62(-4.68%)
Aug 29, 2022 13.31 13.42 13.20 13.25 29,459,288 -0.20(-1.49%)
Aug 26, 2022 13.85 13.92 13.36 13.45 31,872,332 -0.09(-0.66%)
Aug 25, 2022 13.37 13.57 13.29 13.54 29,502,782 +0.23(+1.73%)
Aug 24, 2022 13.54 13.75 13.23 13.31 30,046,886 -0.45(-3.27%)
Aug 23, 2022 13.03 13.79 13.03 13.76 36,254,712 +0.99(+7.75%)
Aug 22, 2022 12.81 12.95 12.69 12.77 26,752,452 -0.11(-0.85%)
Aug 19, 2022 12.94 12.98 12.74 12.88 32,495,548 -0.22(-1.68%)
Aug 18, 2022 13.20 13.23 13.07 13.10 16,022,889 -0.11(-0.83%)
Aug 17, 2022 13.17 13.34 13.02 13.21 22,114,048 -0.37(-2.72%)
Aug 16, 2022 13.56 13.72 13.45 13.58 23,933,128 +0.17(+1.27%)
Aug 15, 2022 13.22 13.45 13.05 13.41 24,130,932 -0.19(-1.40%)
Aug 12, 2022 13.46 13.67 13.34 13.60 26,450,994 -0.41(-2.93%)
Aug 11, 2022 13.96 14.32 13.96 14.01 34,303,492 +0.25(+1.82%)
Aug 10, 2022 13.94 13.97 13.66 13.76 39,667,768 +0.14(+1.03%)
Aug 09, 2022 13.42 13.65 13.37 13.62 23,003,534 +0.26(+1.95%)
Aug 08, 2022 13.41 13.53 13.18 13.36 26,276,412 +0.16(+1.21%)
Aug 05, 2022 12.91 13.25 12.86 13.20 42,930,924 +0.34(+2.64%)
Aug 04, 2022 12.81 13.05 12.71 12.86 38,138,616 +0.06(+0.47%)
Aug 03, 2022 13.22 13.23 12.79 12.80 30,332,118 -0.58(-4.33%)
Aug 02, 2022 13.01 13.42 12.74 13.38 50,187,520 +0.24(+1.83%)
Aug 01, 2022 13.26 13.53 13.07 13.14 32,704,932 -0.32(-2.38%)
Jul 29, 2022 13.29 13.53 13.06 13.46 51,939,204 -0.20(-1.46%)
Jul 28, 2022 13.79 13.90 13.48 13.66 26,120,480 +0.18(+1.34%)
Jul 27, 2022 13.16 13.49 13.01 13.48 27,136,948 +0.34(+2.59%)
Jul 26, 2022 13.24 13.28 12.97 13.14 25,974,250 -0.01(-0.08%)
Jul 25, 2022 12.96 13.19 12.90 13.15 28,738,332 +0.56(+4.45%)
Jul 22, 2022 12.95 13.02 12.55 12.59 24,856,600 +0.08(+0.64%)
Jul 21, 2022 12.31 12.54 12.23 12.51 28,451,028 +0.08(+0.64%)
Jul 20, 2022 12.38 12.44 12.20 12.43 46,437,304 -0.27(-2.13%)
Jul 19, 2022 12.68 12.87 12.62 12.70 27,755,188 +0.00(+0.00%)
Jul 18, 2022 12.96 13.09 12.66 12.70 24,268,012 +0.05(+0.40%)
Jul 15, 2022 12.40 12.69 12.25 12.65 34,767,036 +0.16(+1.28%)
Jul 14, 2022 12.85 12.86 12.40 12.49 50,724,904 -0.97(-7.21%)
Jul 13, 2022 13.41 13.68 13.28 13.46 23,165,402 +0.08(+0.60%)
Jul 12, 2022 13.22 13.49 13.16 13.38 29,220,236 -0.12(-0.89%)
Jul 11, 2022 13.73 13.75 13.48 13.50 41,061,284 -0.75(-5.26%)
Jul 08, 2022 14.61 14.64 14.17 14.25 23,282,860 -0.24(-1.66%)
Jul 07, 2022 14.41 14.60 14.34 14.49 37,718,312 +0.70(+5.08%)
Jul 06, 2022 13.78 13.90 13.45 13.79 26,215,552 +0.00(+0.00%)
Jul 05, 2022 13.61 13.80 13.41 13.79 33,386,464 -0.36(-2.54%)
Jul 01, 2022 14.24 14.36 13.79 14.15 30,657,804 -0.48(-3.28%)
Jun 30, 2022 14.72 14.86 14.49 14.63 37,963,472 -0.56(-3.69%)
Jun 29, 2022 15.19 15.28 14.85 15.19 32,128,576 +0.17(+1.13%)
Jun 28, 2022 15.27 15.32 14.93 15.02 36,744,700 +0.14(+0.94%)
Jun 27, 2022 14.67 15.11 14.56 14.88 33,832,836 +0.68(+4.79%)
Jun 24, 2022 13.98 14.23 13.74 14.20 33,576,772 +0.28(+2.01%)
Jun 23, 2022 14.74 14.74 13.85 13.92 45,098,680 -0.56(-3.87%)
Jun 22, 2022 14.19 14.73 14.15 14.48 46,046,472 -0.24(-1.63%)
Jun 21, 2022 14.90 15.10 14.70 14.72 33,073,010 -0.21(-1.41%)
Jun 17, 2022 15.26 15.31 14.75 14.93 47,767,780 -0.59(-3.80%)
Jun 16, 2022 15.71 15.84 15.28 15.52 27,810,884 -0.74(-4.55%)
Jun 15, 2022 15.95 16.43 15.87 16.26 34,097,152 +0.43(+2.72%)
Jun 14, 2022 15.94 16.00 15.69 15.83 33,274,726 -0.06(-0.38%)
Jun 13, 2022 16.15 16.19 15.60 15.89 46,921,452 -0.97(-5.75%)
Jun 10, 2022 16.64 17.04 16.50 16.86 36,706,316 -0.23(-1.35%)
Jun 09, 2022 17.56 17.58 17.07 17.09 32,472,168 -0.80(-4.47%)
Jun 08, 2022 18.54 18.59 17.75 17.89 31,473,320 -0.76(-4.08%)
Jun 07, 2022 18.21 18.65 18.19 18.65 31,284,384 +0.11(+0.59%)
Jun 06, 2022 18.73 18.79 18.45 18.54 18,062,892 +0.00(+0.00%)
Jun 03, 2022 18.62 18.73 18.37 18.54 25,774,076 -0.27(-1.44%)
Jun 02, 2022 18.63 18.84 18.53 18.81 31,933,576 +0.47(+2.56%)
Jun 01, 2022 18.13 18.48 18.03 18.34 25,323,572 +0.29(+1.61%)
May 31, 2022 18.33 18.43 17.88 18.05 37,297,048 -0.04(-0.22%)
May 27, 2022 17.89 18.10 17.82 18.09 25,798,740 +0.47(+2.67%)
May 26, 2022 17.25 17.76 17.20 17.62 28,589,656 +0.13(+0.74%)
May 25, 2022 17.24 17.62 17.24 17.49 25,882,860 +0.06(+0.34%)
May 24, 2022 16.95 17.45 16.89 17.43 29,733,344 +0.22(+1.28%)
May 23, 2022 17.22 17.40 17.09 17.21 35,745,588 +0.49(+2.93%)
May 20, 2022 16.65 16.79 16.48 16.72 42,811,284 +0.50(+3.08%)
May 19, 2022 15.95 16.39 15.95 16.22 38,463,392 +0.60(+3.84%)
May 18, 2022 15.73 15.85 15.52 15.62 26,266,096 -0.49(-3.04%)
May 17, 2022 16.38 16.41 15.88 16.11 41,170,840 +0.27(+1.70%)
May 16, 2022 15.67 15.98 15.67 15.84 30,720,832 +0.42(+2.72%)
May 13, 2022 15.19 15.58 15.14 15.42 25,381,130 +0.27(+1.78%)
May 12, 2022 14.84 15.21 14.64 15.15 36,211,844 -0.09(-0.59%)
May 11, 2022 15.27 15.64 15.18 15.24 41,158,872 +0.54(+3.67%)
May 10, 2022 15.00 15.04 14.52 14.70 35,031,104 -0.11(-0.74%)
May 09, 2022 15.10 15.22 14.77 14.81 44,207,440 -0.91(-5.79%)
May 06, 2022 15.73 16.04 15.35 15.72 41,891,140 -0.29(-1.81%)
May 05, 2022 16.52 16.54 15.68 16.01 38,963,456 -0.59(-3.55%)
May 04, 2022 16.24 16.65 15.89 16.60 51,389,432 -0.04(-0.24%)
May 03, 2022 16.58 16.84 16.48 16.64 31,292,388 +0.25(+1.53%)
May 02, 2022 16.46 16.51 16.00 16.39 40,075,804 -0.50(-2.96%)
Apr 29, 2022 17.57 17.76 16.87 16.89 47,752,560 -0.11(-0.65%)
Apr 28, 2022 16.40 17.15 16.22 17.00 46,761,160 +0.60(+3.66%)
Apr 27, 2022 16.12 16.56 15.95 16.40 60,344,896 +0.79(+5.06%)
Apr 26, 2022 15.92 15.98 15.57 15.61 48,056,504 -0.57(-3.52%)
Apr 25, 2022 16.14 16.30 15.70 16.18 56,356,072 -0.52(-3.11%)
Apr 22, 2022 17.66 17.66 16.61 16.70 44,664,592 -0.95(-5.38%)
Apr 21, 2022 18.34 18.36 17.44 17.65 28,040,074 -0.80(-4.34%)
Apr 20, 2022 18.47 18.57 18.08 18.45 36,710,980 -0.30(-1.60%)
Apr 19, 2022 18.89 19.05 18.55 18.75 32,520,868 -0.58(-3.00%)
Apr 18, 2022 19.39 19.50 19.24 19.33 19,068,856 -0.15(-0.77%)
Apr 14, 2022 19.70 19.70 19.29 19.48 25,599,152 -0.43(-2.16%)
Apr 13, 2022 19.91 20.05 19.75 19.91 28,994,088 -0.02(-0.10%)
Apr 12, 2022 20.50 20.55 19.89 19.93 21,618,040 -0.08(-0.40%)
Apr 11, 2022 20.00 20.17 19.76 20.01 28,812,950 -0.09(-0.45%)
Apr 08, 2022 20.42 20.47 19.92 20.10 34,815,240 -0.38(-1.86%)
Apr 07, 2022 20.23 20.59 20.10 20.48 23,753,594 +0.00(+0.00%)
Apr 06, 2022 20.36 20.59 20.16 20.48 31,304,336 +0.15(+0.74%)
Apr 05, 2022 20.89 21.09 20.27 20.33 45,890,076 -0.90(-4.24%)
Apr 04, 2022 21.09 21.29 21.04 21.23 30,122,028 +0.40(+1.92%)
Apr 01, 2022 20.39 20.83 20.36 20.83 28,897,768 +0.84(+4.20%)
Mar 31, 2022 20.22 20.39 19.96 19.99 29,512,620 -0.04(-0.20%)
Mar 30, 2022 20.17 20.30 19.96 20.03 35,385,056 +0.08(+0.40%)
Mar 29, 2022 19.75 19.95 19.54 19.95 27,426,996 -0.02(-0.10%)
Mar 28, 2022 19.85 20.06 19.46 19.97 25,121,312 +0.03(+0.15%)
Mar 25, 2022 20.20 20.25 19.74 19.94 27,455,592 -0.08(-0.40%)
Mar 24, 2022 19.80 20.23 19.77 20.02 28,672,658 +0.09(+0.45%)
Mar 23, 2022 19.87 20.24 19.83 19.93 31,530,004 +0.37(+1.89%)
Mar 22, 2022 19.89 19.90 19.42 19.56 35,085,840 -0.38(-1.91%)
Mar 21, 2022 19.63 20.10 19.57 19.94 35,739,008 +0.88(+4.62%)
Mar 18, 2022 18.55 19.08 18.45 19.06 32,235,052 +0.36(+1.93%)
Mar 17, 2022 18.25 18.80 18.12 18.70 41,941,324 +0.95(+5.35%)
Mar 16, 2022 17.91 17.96 17.34 17.75 53,546,724 +0.51(+2.96%)
Mar 15, 2022 17.28 17.40 16.95 17.24 65,995,260 -0.56(-3.15%)
Mar 14, 2022 18.61 18.69 17.79 17.80 50,664,312 -1.27(-6.66%)
Mar 11, 2022 19.40 19.58 19.05 19.07 31,342,908 -0.24(-1.24%)
Mar 10, 2022 18.66 19.34 18.62 19.31 45,974,184 +0.59(+3.15%)
Mar 09, 2022 18.72 18.86 18.42 18.72 62,030,892 -1.10(-5.55%)
Mar 08, 2022 20.47 20.47 19.67 19.82 63,170,900 -0.78(-3.79%)
Mar 07, 2022 20.76 20.95 20.40 20.60 51,652,200 +0.45(+2.23%)
Mar 04, 2022 19.45 20.16 19.30 20.15 28,822,262 +0.31(+1.56%)
Mar 03, 2022 19.98 20.12 19.66 19.84 39,724,624 +0.37(+1.90%)
Mar 02, 2022 19.12 19.50 18.73 19.47 48,977,312 +0.61(+3.23%)
Mar 01, 2022 18.56 19.46 18.56 18.86 49,055,040 +0.37(+2.00%)
Feb 28, 2022 17.60 18.50 17.60 18.49 35,618,148 +0.67(+3.76%)
Feb 25, 2022 16.73 17.90 17.18 17.82 42,396,720 +0.75(+4.39%)
Feb 24, 2022 16.44 17.17 16.29 17.07 53,685,200 -0.20(-1.16%)
Feb 23, 2022 17.12 17.32 16.99 17.27 30,472,524 +0.09(+0.52%)
Feb 22, 2022 16.92 17.25 16.89 17.18 34,544,800 +0.54(+3.25%)
Feb 18, 2022 16.64 0 +0.04(+0.24%)
Feb 17, 2022 17.08 17.13 16.46 16.60 38,646,888 -0.84(-4.82%)
Feb 16, 2022 17.34 17.51 17.25 17.44 20,293,214 +0.30(+1.75%)
Feb 15, 2022 17.24 17.27 16.83 17.14 35,662,076 -0.35(-2.00%)
Feb 14, 2022 17.60 17.61 17.36 17.49 24,137,964 -0.05(-0.29%)
Feb 11, 2022 17.63 17.93 17.48 17.54 38,011,344 -0.31(-1.74%)
Feb 10, 2022 17.71 18.15 17.68 17.85 55,178,320 +0.34(+1.94%)
Feb 09, 2022 17.13 17.54 17.11 17.51 36,914,428 +0.08(+0.46%)
Feb 08, 2022 17.12 17.44 17.09 17.43 36,615,028 +0.26(+1.51%)
Feb 07, 2022 16.80 17.21 16.69 17.17 34,630,400 +0.62(+3.75%)
Feb 04, 2022 16.17 16.60 16.11 16.55 30,025,308 +0.40(+2.48%)
Feb 03, 2022 16.19 16.14 16.15 22,268,030 -0.20(-1.22%)
Feb 02, 2022 16.07 16.38 15.98 16.35 26,136,836 +0.17(+1.05%)
Feb 01, 2022 15.50 16.20 15.49 16.18 35,329,344 +1.00(+6.59%)
Jan 31, 2022 15.36 15.17 15.18 40,399,240 -0.40(-2.57%)
Jan 28, 2022 15.87 15.95 15.36 15.58 42,815,264 +0.01(+0.06%)
Jan 27, 2022 15.79 15.88 15.36 15.57 34,056,068 +0.04(+0.26%)
Jan 26, 2022 15.85 15.85 15.38 15.53 37,741,668 +0.05(+0.32%)
Jan 25, 2022 15.44 15.59 15.12 15.48 26,939,892 +0.17(+1.11%)
Jan 24, 2022 15.19 15.35 14.93 15.31 50,540,520 -0.29(-1.86%)
Jan 21, 2022 15.93 15.97 15.48 15.60 45,786,252 -0.39(-2.44%)
Jan 20, 2022 16.37 16.40 15.94 15.99 35,459,496 -0.19(-1.17%)
Jan 19, 2022 16.14 16.31 16.03 16.18 36,917,152 +0.67(+4.32%)
Jan 18, 2022 15.53 15.76 15.36 15.51 30,724,112 +0.13(+0.85%)
Jan 14, 2022 15.38 0 +0.08(+0.52%)
Jan 13, 2022 15.36 15.54 15.21 15.30 32,189,672 -0.25(-1.61%)
Jan 12, 2022 15.50 15.60 15.32 15.55 31,840,960 +0.31(+2.03%)
Jan 11, 2022 14.88 15.25 14.83 15.24 31,858,610 +0.59(+4.03%)
Jan 10, 2022 14.85 14.88 14.53 14.65 27,746,724 -0.16(-1.08%)
Jan 07, 2022 14.11 14.82 14.11 14.81 45,638,856 +0.80(+5.71%)
Jan 06, 2022 13.98 14.14 13.87 14.01 29,065,020 +0.35(+2.56%)
Jan 05, 2022 13.68 13.93 13.59 13.66 57,902,500 +0.11(+0.81%)
Jan 04, 2022 13.84 13.87 13.54 13.55 41,348,508 -0.26(-1.88%)
Jan 03, 2022 14.09 14.13 13.81 13.81 20,177,776 -0.21(-1.50%)
Dec 31, 2021 14.05 14.09 13.87 14.02 11,319,158 -0.06(-0.43%)
Dec 30, 2021 13.97 14.20 13.94 14.08 23,890,028 +0.55(+4.07%)
Dec 29, 2021 13.71 13.80 13.51 13.53 16,139,624 -0.07(-0.51%)
Dec 28, 2021 13.76 13.83 13.56 13.60 21,348,594 -0.45(-3.20%)
Dec 27, 2021 13.95 14.11 13.81 14.05 12,817,957 +0.14(+1.01%)
Dec 23, 2021 14.01 14.03 13.91 13.91 17,343,052 -0.21(-1.49%)
Dec 22, 2021 13.80 14.14 13.70 14.12 17,614,156 +0.10(+0.71%)
Dec 21, 2021 13.88 14.04 13.82 14.02 22,666,644 +0.34(+2.49%)
Dec 20, 2021 13.74 13.81 13.59 13.68 20,769,348 -0.32(-2.29%)
Dec 17, 2021 14.05 14.13 13.85 14.00 25,953,208 -0.16(-1.13%)
Dec 16, 2021 13.90 14.23 13.81 14.16 29,480,886 +0.53(+3.89%)
Dec 15, 2021 13.71 13.71 13.34 13.63 23,549,930 -0.03(-0.22%)
Dec 14, 2021 13.90 14.03 13.60 13.66 27,114,932 -0.10(-0.73%)
Dec 13, 2021 13.92 13.99 13.69 13.76 31,493,424 +0.24(+1.78%)
Dec 10, 2021 13.51 13.54 13.37 13.52 14,927,240 +0.02(+0.15%)
Dec 09, 2021 13.46 13.66 13.42 13.50 16,836,500 -0.19(-1.39%)
Dec 08, 2021 13.57 13.76 13.55 13.69 30,941,832 +0.07(+0.51%)
Dec 07, 2021 13.84 14.06 13.54 13.62 56,090,724 +0.23(+1.72%)
Dec 06, 2021 12.88 13.40 12.76 13.39 47,051,864 +0.66(+5.18%)
Dec 03, 2021 13.02 13.18 12.52 12.73 43,847,228 -0.26(-2.00%)
Dec 02, 2021 12.54 13.04 12.50 12.99 44,922,108 +0.74(+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.