Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.03 +0.04 (+0.31%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 12.74 13.01 12.70 12.99 26,194,870 +0.33(+2.61%)
May 16, 2024 12.68 12.69 12.54 12.66 18,660,912 +0.10(+0.80%)
May 15, 2024 12.51 12.57 12.26 12.56 27,618,700 +0.00(+0.00%)
May 14, 2024 12.56 12.62 12.46 12.56 15,578,898 -0.01(-0.08%)
May 13, 2024 12.59 12.66 12.48 12.57 18,536,172 +0.13(+1.05%)
May 10, 2024 12.63 12.65 12.43 12.44 16,457,238 -0.14(-1.11%)
May 09, 2024 12.40 12.59 12.37 12.58 22,624,824 +0.03(+0.24%)
May 08, 2024 12.50 12.62 12.46 12.55 18,126,620 -0.14(-1.10%)
May 07, 2024 12.80 12.88 12.69 12.69 24,023,564 +0.10(+0.79%)
May 06, 2024 12.66 12.73 12.59 12.59 17,205,472 -0.02(-0.16%)
May 03, 2024 12.65 12.67 12.45 12.61 23,144,424 +0.09(+0.72%)
May 02, 2024 12.45 12.56 12.34 12.52 27,526,804 +0.32(+2.62%)
May 01, 2024 12.19 12.38 12.10 12.20 14,475,704 +0.03(+0.25%)
Apr 30, 2024 12.27 12.29 12.14 12.17 28,309,208 -0.32(-2.56%)
Apr 29, 2024 12.34 12.51 12.32 12.49 20,460,488 +0.21(+1.71%)
Apr 26, 2024 12.18 12.35 12.16 12.28 21,435,396 +0.22(+1.82%)
Apr 25, 2024 12.12 12.13 11.97 12.06 32,966,692 -0.31(-2.51%)
Apr 24, 2024 12.42 12.46 12.21 12.37 36,459,344 +0.16(+1.31%)
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%)
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.