Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 13.98 14.23 13.74 14.20 33,575,184 +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%)
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.