Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.75 11.40 10.73 11.27 64,318,076 +0.56(+5.21%)
Sep 29, 2022 10.70 10.77 10.49 10.71 51,996,904 -0.09(-0.86%)
Sep 28, 2022 10.72 10.90 10.68 10.81 43,340,548 +0.19(+1.75%)
Sep 27, 2022 10.79 10.88 10.55 10.62 49,397,232 -0.03(-0.32%)
Sep 26, 2022 10.80 11.00 10.65 10.65 58,617,456 -0.38(-3.45%)
Sep 23, 2022 11.14 11.14 10.92 11.03 65,023,092 -0.51(-4.40%)
Sep 22, 2022 11.42 11.60 11.30 11.54 47,984,704 +0.43(+3.88%)
Sep 21, 2022 11.42 11.47 11.11 11.11 54,747,420 -0.23(-2.02%)
Sep 20, 2022 11.29 11.41 11.11 11.34 50,746,692 -0.17(-1.47%)
Sep 19, 2022 10.90 11.54 10.84 11.51 55,310,048 +0.52(+4.78%)
Sep 16, 2022 10.82 11.04 10.73 10.98 62,991,624 -0.06(-0.54%)
Sep 15, 2022 10.94 11.07 10.87 11.04 51,735,824 +0.11(+1.01%)
Sep 14, 2022 11.09 11.28 10.83 10.93 45,995,324 -0.19(-1.75%)
Sep 13, 2022 11.36 11.62 11.10 11.13 45,519,960 -0.53(-4.57%)
Sep 12, 2022 11.60 11.66 11.42 11.66 38,613,440 +0.23(+2.00%)
Sep 09, 2022 10.82 11.46 10.78 11.43 52,513,732 +0.99(+9.48%)
Sep 08, 2022 10.41 10.50 10.27 10.44 34,346,144 +0.06(+0.57%)
Sep 07, 2022 10.15 10.44 9.916 10.38 27,507,352 +0.11(+1.07%)
Sep 06, 2022 10.55 10.59 10.24 10.27 26,459,876 -0.03(-0.25%)
Sep 02, 2022 10.40 10.54 10.23 10.30 39,824,104 +0.02(+0.16%)
Sep 01, 2022 10.31 10.31 9.998 10.28 44,865,348 -0.23(-2.17%)
Aug 31, 2022 10.65 10.72 10.49 10.51 34,196,660 -0.18(-1.66%)
Aug 30, 2022 11.09 11.10 10.63 10.69 35,945,348 -0.52(-4.68%)
Aug 29, 2022 11.26 11.36 11.17 11.21 34,813,400 -0.17(-1.49%)
Aug 26, 2022 11.72 11.78 11.31 11.38 37,665,004 -0.08(-0.66%)
Aug 25, 2022 11.31 11.48 11.25 11.46 34,864,796 +0.19(+1.73%)
Aug 24, 2022 11.46 11.63 11.20 11.26 35,507,788 -0.38(-3.27%)
Aug 23, 2022 11.03 11.67 11.03 11.64 42,843,864 +0.84(+7.75%)
Aug 22, 2022 10.84 10.95 10.74 10.81 31,614,606 -0.09(-0.85%)
Aug 19, 2022 10.95 10.98 10.78 10.90 38,401,488 -0.19(-1.68%)
Aug 18, 2022 11.17 11.20 11.06 11.09 18,934,986 -0.09(-0.83%)
Aug 17, 2022 11.14 11.29 11.02 11.18 26,133,190 -0.31(-2.72%)
Aug 16, 2022 11.47 11.61 11.38 11.49 28,282,880 +0.14(+1.27%)
Aug 15, 2022 11.19 11.38 11.04 11.35 28,516,672 -0.16(-1.40%)
Aug 12, 2022 11.39 11.57 11.28 11.51 31,258,358 +0.23(+2.08%)
Aug 11, 2022 11.23 11.52 11.23 11.27 42,628,356 +0.20(+1.82%)
Aug 10, 2022 11.22 11.24 10.99 11.07 49,294,452 +0.11(+1.03%)
Aug 09, 2022 10.80 10.98 10.76 10.96 28,586,094 +0.21(+1.95%)
Aug 08, 2022 10.79 10.88 10.61 10.75 32,653,244 +0.13(+1.21%)
Aug 05, 2022 10.39 10.66 10.35 10.62 53,349,516 +0.27(+2.64%)
Aug 04, 2022 10.31 10.50 10.23 10.35 47,394,200 +0.05(+0.47%)
Aug 03, 2022 10.64 10.65 10.29 10.30 37,693,200 -0.47(-4.33%)
Aug 02, 2022 10.47 10.80 10.26 10.77 62,367,164 +0.19(+1.83%)
Aug 01, 2022 10.67 10.89 10.52 10.57 40,641,856 -0.26(-2.38%)
Jul 29, 2022 10.69 10.89 10.51 10.83 64,543,952 -0.16(-1.46%)
Jul 28, 2022 11.10 11.19 10.85 10.99 32,459,470 +0.14(+1.33%)
Jul 27, 2022 10.59 10.86 10.47 10.85 33,722,616 +0.27(+2.59%)
Jul 26, 2022 10.65 10.69 10.44 10.57 32,277,752 -0.01(-0.08%)
Jul 25, 2022 10.43 10.61 10.38 10.58 35,712,628 +0.45(+4.45%)
Jul 22, 2022 10.42 10.47 10.10 10.13 30,888,868 +0.06(+0.64%)
Jul 21, 2022 9.906 10.09 9.846 10.07 35,355,600 +0.06(+0.64%)
Jul 20, 2022 9.962 10.01 9.817 10.00 57,706,836 -0.22(-2.13%)
Jul 19, 2022 10.20 10.36 10.16 10.22 34,490,892 +0.00(+0.00%)
Jul 18, 2022 10.43 10.53 10.19 10.22 30,157,440 +0.04(+0.39%)
Jul 15, 2022 9.978 10.21 9.858 10.18 43,204,396 +0.13(+1.28%)
Jul 14, 2022 10.34 10.35 9.978 10.05 63,034,964 -0.78(-7.21%)
Jul 13, 2022 10.79 11.01 10.69 10.83 28,787,246 +0.06(+0.60%)
Jul 12, 2022 10.64 10.86 10.59 10.77 36,311,484 -0.10(-0.89%)
Jul 11, 2022 11.05 11.06 10.85 10.86 51,026,148 -0.60(-5.26%)
Jul 08, 2022 11.76 11.78 11.40 11.47 28,933,208 -0.19(-1.66%)
Jul 07, 2022 11.60 11.75 11.54 11.66 46,871,896 +0.56(+5.08%)
Jul 06, 2022 11.09 11.19 10.82 11.10 32,577,614 +0.00(+0.00%)
Jul 05, 2022 10.95 11.11 10.79 11.10 41,488,784 -0.29(-2.54%)
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.