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 (%)
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 17.09 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 26,939,884 +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.