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 (%)
Feb 29, 2024	12.88	12.96	12.82	12.84	20,448,140	+0.04(+0.30%)
Feb 28, 2024	12.92	12.92	12.77	12.80	22,350,916	-0.24(-1.84%)
Feb 27, 2024	12.87	13.10	12.85	13.04	26,660,632	+0.43(+3.42%)
Feb 26, 2024	12.70	12.71	12.54	12.61	28,773,416	-0.29(-2.23%)
Feb 23, 2024	13.17	13.18	12.88	12.90	28,821,714	-0.04(-0.30%)
Feb 22, 2024	13.00	13.04	12.91	12.94	34,873,396	+0.08(+0.60%)
Feb 21, 2024	12.84	12.95	12.81	12.86	19,218,742	+0.06(+0.45%)
Feb 20, 2024	12.87	12.87	12.64	12.80	41,349,932	-0.25(-1.91%)
Feb 16, 2024	12.80	13.18	12.80	13.05	35,691,312	+0.38(+3.02%)
Feb 15, 2024	12.61	12.68	12.58	12.67	19,422,742	-0.02(-0.15%)
Feb 14, 2024	12.71	12.87	12.61	12.69	20,993,314	+0.09(+0.68%)
Feb 13, 2024	12.74	12.78	12.51	12.60	17,209,782	-0.26(-2.01%)
Feb 12, 2024	12.73	12.99	12.67	12.86	16,427,188	+0.16(+1.28%)
Feb 09, 2024	12.70	12.77	12.59	12.70	18,486,844	-0.01(-0.07%)
Feb 08, 2024	12.87	12.87	12.66	12.71	31,976,452	-0.21(-1.63%)
Feb 07, 2024	12.86	12.94	12.82	12.92	18,890,378	+0.08(+0.60%)
Feb 06, 2024	12.78	12.90	12.77	12.84	24,715,660	+0.26(+2.05%)
Feb 05, 2024	12.64	12.64	12.48	12.58	28,276,534	-0.14(-1.13%)
Feb 02, 2024	12.91	12.93	12.71	12.73	26,330,188	-0.41(-3.13%)

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.