Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.22 +0.46 (+3.38%)
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,031,108 -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 48,977,288 +0.61(+3.23%)
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.