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 (%)
Sep 29, 2023	12.48	12.55	12.39	12.45	14,548,507	+0.16(+1.28%)
Sep 28, 2023	12.13	12.34	12.08	12.29	28,495,884	+0.22(+1.85%)
Sep 27, 2023	12.24	12.26	11.97	12.07	26,647,468	-0.10(-0.84%)
Sep 26, 2023	12.28	12.38	12.15	12.17	16,178,800	-0.28(-2.24%)
Sep 25, 2023	12.50	12.45	12.33	12.45	37,217,992	-0.33(-2.55%)
Sep 22, 2023	12.90	13.00	12.77	12.77	17,661,886	+0.09(+0.73%)
Sep 21, 2023	12.81	12.88	12.66	12.68	22,115,708	-0.51(-3.87%)
Sep 20, 2023	13.21	13.33	13.17	13.19	17,240,088	+0.07(+0.57%)
Sep 19, 2023	13.18	13.23	12.99	13.12	72,445,784	+0.01(+0.07%)
Sep 18, 2023	13.35	13.38	13.11	13.11	33,507,274	-0.20(-1.47%)
Sep 15, 2023	13.55	13.56	13.26	13.30	19,921,738	-0.07(-0.56%)
Sep 14, 2023	13.16	13.45	13.14	13.38	34,077,164	+0.65(+5.11%)
Sep 13, 2023	12.67	12.80	12.66	12.73	14,509,621	+0.09(+0.74%)
Sep 12, 2023	12.68	12.80	12.63	12.63	11,631,465	-0.08(-0.66%)
Sep 11, 2023	12.77	12.84	12.70	12.72	20,168,358	+0.35(+2.85%)
Sep 08, 2023	12.37	12.42	12.31	12.37	13,010,179	+0.12(+0.99%)
Sep 07, 2023	12.47	12.53	12.21	12.24	14,534,317	-0.41(-3.23%)
Sep 06, 2023	12.86	13.03	12.63	12.65	17,164,610	-0.24(-1.87%)
Sep 05, 2023	12.93	12.99	12.84	12.90	14,217,877	-0.10(-0.79%)

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.