Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.25 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 12.05 12.29 11.96 12.21 31,414,736 +0.01(+0.08%)
Apr 22, 2024 12.02 12.28 11.95 12.20 31,240,380 +0.02(+0.16%)
Apr 19, 2024 11.85 12.23 11.84 12.18 34,887,284 +0.34(+2.87%)
Apr 18, 2024 11.89 11.97 11.74 11.84 25,805,008 -0.01(-0.08%)
Apr 17, 2024 12.06 12.13 11.81 11.85 34,810,332 +0.18(+1.54%)
Apr 16, 2024 11.69 11.74 11.52 11.67 41,033,864 -0.33(-2.75%)
Apr 15, 2024 12.03 12.14 11.95 12.00 32,461,084 -0.02(-0.17%)
Apr 12, 2024 12.25 12.37 11.96 12.02 31,175,656 -0.15(-1.23%)
Apr 11, 2024 12.16 12.23 12.06 12.17 25,347,896 +0.02(+0.16%)
Apr 10, 2024 12.22 12.35 12.08 12.15 28,888,228 -0.35(-2.80%)
Apr 09, 2024 12.60 12.67 12.38 12.50 33,562,452 +0.00(+0.00%)
Apr 08, 2024 12.07 12.56 12.06 12.50 60,987,864 +0.70(+5.93%)
Apr 05, 2024 11.95 11.95 11.73 11.80 23,086,504 -0.12(-1.01%)
Apr 04, 2024 12.12 12.20 11.90 11.92 41,716,732 -0.16(-1.32%)
Apr 03, 2024 12.11 12.15 11.93 12.08 30,003,234 -0.19(-1.55%)
Apr 02, 2024 12.21 12.41 12.19 12.27 33,290,166 +0.16(+1.32%)
Apr 01, 2024 12.24 12.29 12.04 12.11 26,509,756 -0.08(-0.66%)
Mar 28, 2024 12.06 12.19 12.15 12.19 28,231,790 +0.02(+0.16%)
Mar 27, 2024 11.97 12.19 11.96 12.17 22,716,060 +0.15(+1.25%)
Mar 26, 2024 12.11 12.14 11.94 12.02 19,301,184 -0.14(-1.15%)
Mar 25, 2024 12.24 12.31 12.16 12.16 13,614,145 -0.02(-0.16%)
Mar 22, 2024 12.29 12.33 12.18 12.18 12,989,442 -0.20(-1.62%)
Mar 21, 2024 12.51 12.55 12.37 12.38 18,903,900 +0.00(+0.00%)
Mar 20, 2024 12.20 12.42 12.14 12.38 23,546,412 +0.17(+1.39%)
Mar 19, 2024 12.29 12.32 12.21 12.21 22,058,460 +0.09(+0.74%)
Mar 18, 2024 12.14 12.15 11.99 12.12 25,547,032 +0.16(+1.34%)
Mar 15, 2024 11.97 12.04 11.88 11.96 29,480,204 -0.15(-1.24%)
Mar 14, 2024 12.24 12.26 12.05 12.11 30,411,040 -0.17(-1.38%)
Mar 13, 2024 12.14 12.34 12.08 12.28 57,823,088 +0.07(+0.57%)
Mar 12, 2024 12.46 12.52 12.18 12.21 57,915,116 -0.08(-0.62%)
Mar 11, 2024 12.30 12.39 12.25 12.29 50,428,872 -0.34(-2.73%)
Mar 08, 2024 12.81 12.83 12.62 12.63 40,161,308 -0.29(-2.22%)
Mar 07, 2024 13.07 13.10 12.89 12.92 23,577,624 +0.02(+0.15%)
Mar 06, 2024 12.87 12.99 12.87 12.90 21,777,914 +0.23(+1.81%)
Mar 05, 2024 12.77 12.82 12.64 12.67 29,575,342 -0.20(-1.56%)
Mar 04, 2024 12.91 12.94 12.83 12.87 15,449,709 -0.05(-0.37%)
Mar 01, 2024 12.84 12.96 12.77 12.92 19,717,756 +0.08(+0.60%)
Feb 29, 2024 12.88 12.96 12.82 12.84 20,448,140 +0.04(+0.30%)
Feb 28, 2024 12.92 12.92 12.77 12.80 22,350,916 -0.24(-1.84%)
Feb 27, 2024 12.87 13.10 12.85 13.04 26,660,632 +0.43(+3.42%)
Feb 26, 2024 12.70 12.71 12.54 12.61 28,773,416 -0.29(-2.23%)
Feb 23, 2024 13.17 13.18 12.88 12.90 28,821,714 -0.04(-0.30%)
Feb 22, 2024 13.00 13.04 12.91 12.94 34,873,396 +0.08(+0.60%)
Feb 21, 2024 12.84 12.95 12.81 12.86 19,218,742 +0.06(+0.45%)
Feb 20, 2024 12.87 12.87 12.64 12.80 41,349,932 -0.25(-1.91%)
Feb 16, 2024 12.80 13.18 12.79 13.05 35,691,312 +0.38(+3.02%)
Feb 15, 2024 12.61 12.68 12.58 12.67 19,422,742 -0.02(-0.15%)
Feb 14, 2024 12.71 12.87 12.61 12.69 20,993,314 +0.09(+0.68%)
Feb 13, 2024 12.74 12.78 12.51 12.60 17,209,782 -0.26(-2.01%)
Feb 12, 2024 12.73 12.99 12.67 12.86 16,427,188 +0.16(+1.28%)
Feb 09, 2024 12.70 12.77 12.59 12.70 18,486,844 -0.01(-0.07%)
Feb 08, 2024 12.87 12.87 12.66 12.71 31,976,452 -0.21(-1.63%)
Feb 07, 2024 12.86 12.94 12.82 12.92 18,890,378 +0.08(+0.60%)
Feb 06, 2024 12.78 12.90 12.77 12.84 24,715,660 +0.26(+2.05%)
Feb 05, 2024 12.64 12.64 12.48 12.58 28,276,534 -0.14(-1.13%)
Feb 02, 2024 12.91 12.93 12.71 12.73 26,330,188 -0.41(-3.13%)
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.