Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.31 12.42 12.12 12.24 45,392,900 -0.47(-3.69%)
Jun 29, 2022 12.70 12.78 12.42 12.70 38,416,120 +0.14(+1.13%)
Jun 28, 2022 12.77 12.81 12.49 12.56 43,935,616 +0.12(+0.94%)
Jun 27, 2022 12.27 12.63 12.18 12.44 40,453,904 +0.57(+4.79%)
Jun 24, 2022 11.69 11.90 11.50 11.88 40,147,728 +0.23(+2.01%)
Jun 23, 2022 12.33 12.33 11.58 11.64 53,924,464 -0.47(-3.87%)
Jun 22, 2022 11.87 12.32 11.83 12.11 55,057,740 -0.20(-1.63%)
Jun 21, 2022 12.46 12.63 12.29 12.31 39,545,380 -0.18(-1.41%)
Jun 17, 2022 12.76 12.81 12.34 12.49 57,115,908 -0.49(-3.80%)
Jun 16, 2022 13.14 13.25 12.78 12.98 33,253,458 -0.62(-4.55%)
Jun 15, 2022 13.34 13.74 13.27 13.60 40,769,944 +0.36(+2.72%)
Jun 14, 2022 13.33 13.38 13.12 13.24 39,786,572 -0.05(-0.38%)
Jun 13, 2022 13.51 13.54 13.05 13.29 56,103,952 -0.81(-5.75%)
Jun 10, 2022 13.92 14.25 13.80 14.10 43,889,720 -0.19(-1.35%)
Jun 09, 2022 14.69 14.70 14.28 14.29 38,826,952 -0.67(-4.47%)
Jun 08, 2022 15.51 15.55 14.84 14.96 37,632,636 -0.64(-4.07%)
Jun 07, 2022 15.23 15.60 15.21 15.60 37,406,720 +0.09(+0.59%)
Jun 06, 2022 15.66 15.71 15.43 15.51 21,597,790 +0.00(+0.00%)
Jun 03, 2022 15.57 15.66 15.36 15.51 30,818,048 -0.23(-1.44%)
Jun 02, 2022 15.58 15.76 15.50 15.73 38,182,960 +0.39(+2.56%)
Jun 01, 2022 15.16 15.45 15.08 15.34 30,279,380 +0.24(+1.61%)
May 31, 2022 15.33 15.42 14.95 15.10 44,596,060 -0.03(-0.22%)
May 27, 2022 14.96 15.14 14.90 15.13 30,847,538 +0.39(+2.67%)
May 26, 2022 14.43 14.85 14.39 14.74 34,184,636 +0.11(+0.74%)
May 25, 2022 14.42 14.74 14.42 14.63 30,948,120 +0.05(+0.34%)
May 24, 2022 14.18 14.60 14.13 14.58 35,552,144 +0.18(+1.28%)
May 23, 2022 14.40 14.55 14.29 14.39 42,740,980 +0.41(+2.93%)
May 20, 2022 13.92 14.04 13.78 13.98 51,189,428 +0.42(+3.08%)
May 19, 2022 13.34 13.71 13.34 13.57 45,990,656 +0.50(+3.84%)
May 18, 2022 13.16 13.26 12.98 13.06 31,406,356 -0.41(-3.04%)
May 17, 2022 13.70 13.72 13.29 13.47 49,227,948 +0.23(+1.70%)
May 16, 2022 13.11 13.36 13.11 13.25 36,732,880 +0.35(+2.72%)
May 13, 2022 12.70 13.03 12.66 12.90 30,348,202 +0.23(+1.78%)
May 12, 2022 12.41 12.72 12.24 12.67 43,298,480 -0.08(-0.59%)
May 11, 2022 12.77 13.08 12.69 12.75 49,213,640 +0.45(+3.67%)
May 10, 2022 12.54 12.57 12.14 12.29 41,886,672 -0.09(-0.74%)
May 09, 2022 12.63 12.73 12.35 12.39 52,858,812 -0.76(-5.79%)
May 06, 2022 13.16 13.41 12.83 13.15 50,089,212 -0.24(-1.81%)
May 05, 2022 13.82 13.83 13.11 13.39 46,588,580 -0.49(-3.55%)
May 04, 2022 13.58 13.92 13.29 13.88 61,440,200 -0.03(-0.24%)
May 03, 2022 13.87 14.08 13.78 13.92 37,416,276 +0.21(+1.52%)
May 02, 2022 13.77 13.81 13.38 13.71 47,918,612 -0.42(-2.96%)
Apr 29, 2022 14.69 14.85 14.11 14.13 57,097,708 -0.09(-0.65%)
Apr 28, 2022 13.72 14.34 13.57 14.22 55,912,292 +0.50(+3.66%)
Apr 27, 2022 13.48 13.85 13.34 13.72 72,154,360 +0.66(+5.06%)
Apr 26, 2022 13.31 13.36 13.02 13.06 57,461,116 -0.48(-3.52%)
Apr 25, 2022 13.50 13.63 13.13 13.53 67,384,920 -0.43(-3.11%)
Apr 22, 2022 14.77 14.77 13.89 13.97 53,405,428 -0.79(-5.38%)
Apr 21, 2022 15.34 15.36 14.59 14.76 33,527,500 -0.67(-4.34%)
Apr 20, 2022 15.45 15.53 15.12 15.43 43,895,296 -0.25(-1.60%)
Apr 19, 2022 15.80 15.93 15.51 15.68 38,885,184 -0.49(-3.00%)
Apr 18, 2022 16.22 16.31 16.09 16.17 22,800,620 -0.13(-0.77%)
Apr 14, 2022 16.48 16.48 16.13 16.29 30,608,892 -0.36(-2.16%)
Apr 13, 2022 16.65 16.77 16.52 16.65 34,668,216 -0.02(-0.10%)
Apr 12, 2022 17.14 17.19 16.63 16.67 25,848,678 -0.07(-0.40%)
Apr 11, 2022 16.73 16.87 16.53 16.73 34,451,628 -0.08(-0.45%)
Apr 08, 2022 17.08 17.12 16.66 16.81 41,628,564 -0.32(-1.86%)
Apr 07, 2022 16.92 17.22 16.81 17.13 28,402,158 +0.00(+0.00%)
Apr 06, 2022 17.03 17.22 16.86 17.13 37,430,576 +0.13(+0.74%)
Apr 05, 2022 17.47 17.64 16.95 17.00 54,870,736 -0.75(-4.24%)
Apr 04, 2022 17.64 17.81 17.60 17.76 36,016,892 +0.33(+1.92%)
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.