Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.14 14.29 13.58 13.59 59,341,280 -0.09(-0.65%)
Apr 28, 2022 13.20 13.80 13.05 13.68 58,109,288 +0.48(+3.66%)
Apr 27, 2022 12.97 13.33 12.84 13.20 74,989,560 +0.64(+5.06%)
Apr 26, 2022 12.81 12.86 12.53 12.56 59,718,968 -0.46(-3.52%)
Apr 25, 2022 12.99 13.12 12.63 13.02 70,032,720 -0.42(-3.11%)
Apr 22, 2022 14.21 14.21 13.37 13.44 55,503,916 -0.76(-5.38%)
Apr 21, 2022 14.76 14.77 14.03 14.20 34,844,916 -0.64(-4.34%)
Apr 20, 2022 14.86 14.94 14.55 14.85 45,620,100 -0.24(-1.60%)
Apr 19, 2022 15.20 15.33 14.93 15.09 40,413,120 -0.47(-3.00%)
Apr 18, 2022 15.60 15.69 15.48 15.56 23,696,538 -0.12(-0.77%)
Apr 14, 2022 15.85 15.85 15.52 15.68 31,811,624 -0.35(-2.16%)
Apr 13, 2022 16.02 16.13 15.89 16.02 36,030,452 -0.02(-0.10%)
Apr 12, 2022 16.50 16.54 16.01 16.04 26,864,366 -0.06(-0.40%)
Apr 11, 2022 16.09 16.23 15.90 16.10 35,805,356 -0.07(-0.45%)
Apr 08, 2022 16.43 16.47 16.03 16.17 43,264,296 -0.31(-1.86%)
Apr 07, 2022 16.28 16.57 16.17 16.48 29,518,182 +0.00(+0.00%)
Apr 06, 2022 16.38 16.57 16.23 16.48 38,901,356 +0.12(+0.74%)
Apr 05, 2022 16.81 16.97 16.31 16.36 57,026,804 -0.72(-4.24%)
Apr 04, 2022 16.97 17.13 16.93 17.08 37,432,124 +0.32(+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.