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 (%)
Dec 29, 2023	15.14	15.20	15.01	15.19	9,648,185	-0.03(-0.19%)
Dec 28, 2023	15.26	15.34	15.21	15.22	9,839,188	-0.12(-0.75%)
Dec 27, 2023	15.28	15.40	15.26	15.33	12,939,637	+0.08(+0.50%)
Dec 26, 2023	15.29	15.37	15.25	15.26	13,702,560	+0.18(+1.21%)
Dec 22, 2023	15.25	15.25	15.03	15.07	16,109,115	-0.03(-0.19%)
Dec 21, 2023	14.98	15.17	14.97	15.10	17,995,052	+0.57(+3.89%)
Dec 20, 2023	14.75	14.78	14.53	14.54	19,381,036	-0.17(-1.17%)
Dec 19, 2023	14.71	14.79	14.68	14.71	22,953,218	+0.15(+1.05%)
Dec 18, 2023	14.40	14.58	14.39	14.56	21,553,866	+0.23(+1.60%)
Dec 15, 2023	14.35	14.37	14.27	14.33	18,530,114	-0.01(-0.07%)
Dec 14, 2023	14.35	14.52	14.33	14.34	26,136,818	+0.12(+0.88%)
Dec 13, 2023	14.04	14.25	13.90	14.21	26,077,810	+0.18(+1.30%)
Dec 12, 2023	14.17	14.19	13.98	14.03	14,406,375	-0.12(-0.88%)
Dec 11, 2023	13.98	14.20	13.90	14.15	16,960,862	+0.10(+0.68%)
Dec 08, 2023	14.06	14.24	14.04	14.06	16,977,688	-0.14(-1.01%)
Dec 07, 2023	14.22	14.23	14.12	14.20	17,097,208	+0.13(+0.95%)
Dec 06, 2023	14.35	14.35	14.06	14.07	15,436,013	-0.03(-0.20%)
Dec 05, 2023	14.10	14.16	13.97	14.10	17,905,780	-0.08(-0.54%)
Dec 04, 2023	14.47	14.48	14.11	14.17	30,261,390	-0.55(-3.71%)

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.