Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

12.28 +0.22 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.38	16.48	16.25	16.48	16,181,423	+0.15(+0.92%)
Jan 30, 2023	16.46	16.55	16.24	16.33	21,050,454	-0.13(-0.80%)
Jan 27, 2023	16.82	16.86	16.41	16.47	30,011,868	-0.56(-3.32%)
Jan 26, 2023	16.81	17.04	16.77	17.03	23,742,262	+0.34(+2.06%)
Jan 25, 2023	16.36	16.72	16.33	16.69	18,090,400	+0.34(+2.11%)
Jan 24, 2023	15.95	16.36	15.94	16.34	15,565,985	+0.34(+2.15%)
Jan 23, 2023	15.91	16.06	15.86	16.00	12,622,667	+0.01(+0.06%)
Jan 20, 2023	15.93	16.04	15.88	15.99	23,438,250	+0.04(+0.28%)
Jan 19, 2023	15.92	16.06	15.81	15.95	22,714,608	+0.02(+0.11%)
Jan 18, 2023	16.25	16.31	15.91	15.93	21,968,606	+0.04(+0.28%)
Jan 17, 2023	16.01	16.05	15.83	15.88	26,825,594	-0.38(-2.33%)
Jan 13, 2023	16.11	16.32	16.11	16.26	18,753,154	+0.04(+0.27%)
Jan 12, 2023	16.05	16.32	15.88	16.22	20,259,532	+0.42(+2.68%)
Jan 11, 2023	15.94	15.96	15.70	15.80	24,729,498	-0.05(-0.33%)
Jan 10, 2023	15.71	15.92	15.67	15.85	31,787,842	+0.39(+2.51%)
Jan 09, 2023	15.41	15.57	15.28	15.46	25,716,698	-0.12(-0.79%)
Jan 06, 2023	15.35	15.60	15.17	15.58	35,391,512	+0.50(+3.34%)
Jan 05, 2023	14.63	15.09	14.60	15.08	32,201,594	+0.48(+3.26%)
Jan 04, 2023	14.32	14.60	14.16	14.60	39,235,428	+0.18(+1.22%)

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.