Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.26	14.44	14.19	14.41	20,752,512	+0.08(+0.56%)
Apr 27, 2023	13.82	14.37	13.78	14.33	29,282,352	+0.44(+3.17%)
Apr 26, 2023	13.95	14.07	13.86	13.89	23,792,316	+0.13(+0.94%)
Apr 25, 2023	13.90	13.91	13.70	13.76	30,399,764	-0.38(-2.69%)
Apr 24, 2023	14.22	14.29	14.11	14.14	30,416,324	-0.13(-0.91%)
Apr 21, 2023	14.49	14.50	13.95	14.27	27,422,684	-0.45(-3.06%)
Apr 20, 2023	14.97	15.08	14.70	14.72	41,346,384	-0.25(-1.67%)
Apr 19, 2023	15.21	15.21	14.80	14.97	39,369,816	-0.80(-5.07%)
Apr 18, 2023	15.59	15.84	15.53	15.77	17,204,596	+0.09(+0.57%)
Apr 17, 2023	16.19	16.24	15.67	15.68	28,957,132	-0.28(-1.75%)
Apr 14, 2023	15.78	16.09	15.75	15.96	21,427,416	-0.09(-0.56%)
Apr 13, 2023	16.23	16.40	16.00	16.05	17,743,964	-0.19(-1.17%)
Apr 12, 2023	16.59	16.60	16.21	16.24	22,057,572	-0.18(-1.10%)
Apr 11, 2023	15.99	16.56	15.99	16.42	31,303,840	+1.05(+6.83%)
Apr 10, 2023	15.24	15.40	15.21	15.37	11,192,659	+0.27(+1.79%)
Apr 06, 2023	15.14	15.17	14.98	15.10	15,408,616	-0.08(-0.53%)
Apr 05, 2023	15.25	15.29	15.00	15.18	32,732,648	-0.07(-0.46%)
Apr 04, 2023	15.64	15.68	15.24	15.25	26,787,420	-0.50(-3.17%)

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.