Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.41 14.54 14.18 14.32 38,782,528 -0.55(-3.69%)
Jun 29, 2022 14.87 14.96 14.54 14.87 32,821,744 +0.17(+1.13%)
Jun 28, 2022 14.95 15.00 14.62 14.70 37,537,460 +0.14(+0.94%)
Jun 27, 2022 14.36 14.79 14.26 14.57 34,562,772 +0.67(+4.79%)
Jun 24, 2022 13.68 13.93 13.45 13.90 34,301,184 +0.27(+2.01%)
Jun 23, 2022 14.43 14.43 13.55 13.63 46,071,676 -0.55(-3.87%)
Jun 22, 2022 13.89 14.42 13.85 14.17 47,039,916 -0.23(-1.63%)
Jun 21, 2022 14.59 14.78 14.39 14.41 33,786,556 -0.21(-1.41%)
Jun 17, 2022 14.94 14.99 14.44 14.61 48,798,360 -0.58(-3.80%)
Jun 16, 2022 15.38 15.51 14.96 15.19 28,410,898 -0.72(-4.55%)
Jun 15, 2022 15.61 16.08 15.53 15.92 34,832,792 +0.42(+2.72%)
Jun 14, 2022 15.60 15.66 15.36 15.50 33,992,624 -0.06(-0.38%)
Jun 13, 2022 15.81 15.85 15.27 15.55 47,933,772 -0.95(-5.75%)
Jun 10, 2022 16.29 16.68 16.15 16.50 37,498,248 -0.23(-1.35%)
Jun 09, 2022 17.19 17.21 16.71 16.73 33,172,750 -0.78(-4.47%)
Jun 08, 2022 18.15 18.20 17.38 17.51 32,152,356 -0.74(-4.07%)
Jun 07, 2022 17.83 18.26 17.81 18.26 31,959,338 +0.11(+0.59%)
Jun 06, 2022 18.33 18.39 18.06 18.15 18,452,596 +0.00(+0.00%)
Jun 03, 2022 18.23 18.33 17.98 18.15 26,330,148 -0.26(-1.43%)
Jun 02, 2022 18.24 18.44 18.14 18.41 32,622,538 +0.46(+2.56%)
Jun 01, 2022 17.75 18.09 17.65 17.95 25,869,924 +0.28(+1.61%)
May 31, 2022 17.94 18.05 17.50 17.67 38,101,724 -0.04(-0.22%)
May 27, 2022 17.51 17.72 17.44 17.71 26,355,344 +0.46(+2.67%)
May 26, 2022 16.89 17.38 16.84 17.25 29,206,472 +0.13(+0.74%)
May 25, 2022 16.88 17.25 16.88 17.12 26,441,278 +0.06(+0.34%)
May 24, 2022 16.59 17.09 16.53 17.06 30,374,836 +0.22(+1.28%)
May 23, 2022 16.86 17.03 16.73 16.85 36,516,792 +0.48(+2.93%)
May 20, 2022 16.30 16.44 16.13 16.37 43,734,928 +0.49(+3.08%)
May 19, 2022 15.61 16.04 15.61 15.88 39,293,232 +0.59(+3.84%)
May 18, 2022 15.40 15.52 15.19 15.29 26,832,782 -0.48(-3.04%)
May 17, 2022 16.03 16.06 15.55 15.77 42,059,092 +0.26(+1.70%)
May 16, 2022 15.34 15.64 15.34 15.51 31,383,628 +0.41(+2.72%)
May 13, 2022 14.87 15.25 14.82 15.09 25,928,724 +0.26(+1.78%)
May 12, 2022 14.53 14.89 14.33 14.83 36,993,108 -0.09(-0.59%)
May 11, 2022 14.95 15.31 14.85 14.92 42,046,868 +0.53(+3.67%)
May 10, 2022 14.68 14.72 14.21 14.39 35,786,892 -0.11(-0.74%)
May 09, 2022 14.78 14.90 14.46 14.50 45,161,208 -0.89(-5.79%)
May 06, 2022 15.40 15.70 15.02 15.39 42,794,932 -0.28(-1.81%)
May 05, 2022 16.17 16.19 15.35 15.67 39,804,084 -0.58(-3.55%)
May 04, 2022 15.90 16.30 15.56 16.25 52,492,928 -0.04(-0.24%)
May 03, 2022 16.23 16.48 16.13 16.29 31,967,504 +0.24(+1.53%)
May 02, 2022 16.11 16.16 15.66 16.04 40,940,428 -0.49(-2.96%)
Apr 29, 2022 17.20 17.38 16.51 16.53 48,782,812 -0.11(-0.65%)
Apr 28, 2022 16.05 16.79 15.88 16.64 47,770,024 +0.59(+3.66%)
Apr 27, 2022 15.78 16.21 15.61 16.05 61,646,828 +0.77(+5.06%)
Apr 26, 2022 15.58 15.64 15.24 15.28 49,093,300 -0.56(-3.52%)
Apr 25, 2022 15.80 15.96 15.37 15.84 57,571,944 -0.51(-3.11%)
Apr 22, 2022 17.29 17.29 16.26 16.35 45,628,224 -0.93(-5.38%)
Apr 21, 2022 17.95 17.97 17.07 17.28 28,645,034 -0.78(-4.34%)
Apr 20, 2022 18.08 18.18 17.70 18.06 37,503,012 -0.29(-1.60%)
Apr 19, 2022 18.49 18.65 18.16 18.35 33,222,500 -0.57(-3.00%)
Apr 18, 2022 18.98 19.09 18.83 18.92 19,480,264 -0.15(-0.77%)
Apr 14, 2022 19.28 19.28 18.88 19.07 26,151,450 -0.42(-2.16%)
Apr 13, 2022 19.49 19.63 19.33 19.49 29,619,630 -0.02(-0.10%)
Apr 12, 2022 20.07 20.12 19.47 19.51 22,084,446 -0.08(-0.40%)
Apr 11, 2022 19.58 19.75 19.35 19.59 29,434,584 -0.09(-0.45%)
Apr 08, 2022 19.99 20.04 19.50 19.68 35,566,372 -0.37(-1.86%)
Apr 07, 2022 19.80 20.15 19.68 20.05 24,266,074 +0.00(+0.00%)
Apr 06, 2022 19.93 20.15 19.74 20.05 31,979,722 +0.15(+0.74%)
Apr 05, 2022 20.45 20.64 19.84 19.90 46,880,148 -0.88(-4.24%)
Apr 04, 2022 20.64 20.84 20.60 20.78 30,771,906 +0.39(+1.92%)
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.