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 (%)
Aug 31, 2023 11.96 12.02 11.78 11.79 17,610,322 -0.14(-1.20%)
Aug 30, 2023 12.03 12.05 11.87 11.94 12,259,385 +0.00(+0.00%)
Aug 29, 2023 11.63 11.98 11.58 11.94 24,251,270 +0.37(+3.17%)
Aug 28, 2023 11.47 11.60 11.42 11.57 10,810,389 +0.16(+1.41%)
Aug 25, 2023 11.44 11.49 11.32 11.41 14,722,451 +0.01(+0.08%)
Aug 24, 2023 11.38 11.49 11.31 11.40 14,628,560 -0.21(-1.85%)
Aug 23, 2023 11.47 11.69 11.45 11.62 19,704,660 +0.25(+2.21%)
Aug 22, 2023 11.27 11.39 11.19 11.36 21,625,734 +0.35(+3.17%)
Aug 21, 2023 10.98 11.08 10.94 11.02 19,293,676 -0.01(-0.08%)
Aug 18, 2023 11.05 11.13 10.98 11.02 25,104,930 -0.07(-0.65%)
Aug 17, 2023 11.24 11.29 11.06 11.10 32,059,172 +0.10(+0.90%)
Aug 16, 2023 10.96 11.13 10.94 11.00 21,795,112 +0.01(+0.08%)
Aug 15, 2023 11.08 11.10 10.96 10.99 27,230,904 -0.18(-1.60%)
Aug 14, 2023 11.33 11.33 11.15 11.17 29,234,716 -0.40(-3.44%)
Aug 11, 2023 11.69 11.73 11.53 11.57 33,422,826 -0.16(-1.33%)
Aug 10, 2023 11.91 11.97 11.71 11.72 17,389,930 -0.09(-0.74%)
Aug 09, 2023 11.97 12.03 11.78 11.81 17,712,288 -0.13(-1.09%)
Aug 08, 2023 11.72 12.07 11.65 11.94 31,242,134 -0.10(-0.87%)
Aug 07, 2023 11.92 12.07 11.81 12.04 17,172,260 +0.03(+0.29%)
Aug 04, 2023 12.08 12.21 11.99 12.01 29,611,548 +0.03(+0.22%)
Aug 03, 2023 11.92 12.06 11.83 11.98 30,282,760 -0.09(-0.72%)
Aug 02, 2023 12.19 12.21 12.04 12.07 22,207,496 -0.22(-1.77%)
Aug 01, 2023 12.43 12.49 12.28 12.29 22,506,526 -0.42(-3.28%)
Jul 31, 2023 12.49 12.73 12.49 12.70 25,420,762 +0.34(+2.74%)
Jul 28, 2023 12.61 12.69 12.36 12.36 36,428,600 -0.48(-3.72%)
Jul 27, 2023 12.97 13.02 12.82 12.84 29,039,786 -0.27(-2.05%)
Jul 26, 2023 13.06 13.25 12.95 13.11 24,121,058 -0.06(-0.46%)
Jul 25, 2023 13.20 13.29 13.10 13.17 44,100,716 +0.40(+3.13%)
Jul 24, 2023 12.35 12.88 12.34 12.77 24,132,196 +0.45(+3.66%)
Jul 21, 2023 12.27 12.38 12.20 12.32 14,068,078 +0.12(+1.00%)
Jul 20, 2023 12.35 12.41 12.19 12.20 16,588,905 +0.00(+0.00%)
Jul 19, 2023 12.16 12.27 12.10 12.20 13,929,664 +0.02(+0.14%)
Jul 18, 2023 12.17 12.32 12.11 12.18 10,372,830 -0.03(-0.28%)
Jul 17, 2023 12.19 12.27 12.01 12.22 17,580,964 -0.19(-1.54%)
Jul 14, 2023 12.46 12.51 12.33 12.41 20,088,882 -0.04(-0.35%)
Jul 13, 2023 12.29 12.46 12.26 12.45 26,398,748 +0.36(+2.94%)
Jul 12, 2023 12.20 12.24 12.09 12.09 19,840,510 +0.18(+1.53%)
Jul 11, 2023 11.50 11.96 11.50 11.91 44,622,664 +0.44(+3.86%)
Jul 10, 2023 11.47 11.60 11.45 11.47 19,461,078 -0.17(-1.42%)
Jul 07, 2023 11.46 11.71 11.44 11.63 28,417,148 +0.20(+1.75%)
Jul 06, 2023 11.54 11.66 11.37 11.44 26,936,408 -0.19(-1.64%)
Jul 05, 2023 11.72 11.73 11.58 11.63 31,563,354 -0.32(-2.69%)
Jul 03, 2023 11.87 12.04 11.85 11.95 16,089,870 +0.30(+2.53%)
Jun 30, 2023 11.80 11.81 11.63 11.65 20,194,874 -0.09(-0.74%)
Jun 29, 2023 11.57 11.77 11.56 11.74 20,707,268 +0.16(+1.43%)
Jun 28, 2023 11.83 11.85 11.57 11.57 28,517,260 -0.50(-4.17%)
Jun 27, 2023 12.16 12.22 12.02 12.08 18,224,296 +0.10(+0.87%)
Jun 26, 2023 11.89 12.06 11.87 11.97 14,622,086 +0.08(+0.66%)
Jun 23, 2023 11.90 11.95 11.80 11.90 24,089,634 -0.18(-1.51%)
Jun 22, 2023 12.22 12.22 12.03 12.08 30,093,204 -0.06(-0.50%)
Jun 21, 2023 12.16 12.19 12.07 12.14 29,393,770 -0.06(-0.50%)
Jun 20, 2023 12.36 12.36 12.16 12.20 28,245,154 -0.34(-2.70%)
Jun 16, 2023 12.44 12.63 12.40 12.54 23,907,718 -0.03(-0.21%)
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.