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 30,046,908 -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%)
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.