Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.72 +0.04 (+0.27%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 14.68 14.87 14.66 14.68 16,258,340 -0.15(-1.01%)
Dec 07, 2023 14.85 14.86 14.74 14.83 16,372,795 +0.14(+0.95%)
Dec 06, 2023 14.98 14.99 14.68 14.69 14,781,986 -0.03(-0.20%)
Dec 05, 2023 14.72 14.79 14.59 14.72 17,147,108 -0.08(-0.54%)
Dec 04, 2023 15.11 15.12 14.73 14.80 28,979,208 -0.57(-3.71%)
Dec 01, 2023 15.12 15.47 15.08 15.37 26,439,430 +0.37(+2.47%)
Nov 30, 2023 14.99 15.04 14.90 15.00 14,308,208 +0.06(+0.40%)
Nov 29, 2023 14.96 15.02 14.86 14.94 13,487,145 -0.15(-0.99%)
Nov 28, 2023 14.81 15.11 14.79 15.09 15,452,511 +0.20(+1.34%)
Nov 27, 2023 15.07 15.08 14.82 14.89 22,571,214 -0.17(-1.13%)
Nov 24, 2023 15.11 15.16 15.02 15.06 12,785,219 -0.15(-0.99%)
Nov 22, 2023 15.50 15.53 15.10 15.21 45,921,792 -0.19(-1.21%)
Nov 21, 2023 15.40 15.54 15.28 15.40 29,442,652 +0.21(+1.41%)
Nov 20, 2023 15.05 15.29 15.04 15.18 35,579,580 +0.49(+3.37%)
Nov 17, 2023 14.70 14.81 14.65 14.69 18,697,772 -0.06(-0.39%)
Nov 16, 2023 14.65 14.79 14.57 14.75 23,358,394 +0.13(+0.86%)
Nov 15, 2023 14.79 14.79 14.57 14.62 16,415,178 -0.09(-0.59%)
Nov 14, 2023 14.55 14.79 14.52 14.71 26,619,508 +0.67(+4.77%)
Nov 13, 2023 14.11 14.13 14.00 14.04 12,810,977 -0.12(-0.82%)
Nov 10, 2023 14.03 14.17 13.93 14.15 19,443,360 +0.33(+2.39%)
Nov 09, 2023 13.97 14.08 13.79 13.82 17,313,080 +0.01(+0.07%)
Nov 08, 2023 13.98 14.05 13.79 13.81 20,958,830 -0.07(-0.49%)
Nov 07, 2023 14.15 14.15 13.84 13.88 29,046,640 -0.29(-2.05%)
Nov 06, 2023 14.19 14.25 14.13 14.17 20,720,652 +0.08(+0.55%)
Nov 03, 2023 14.09 14.25 14.09 14.10 19,304,114 +0.04(+0.28%)
Nov 02, 2023 13.96 14.14 13.92 14.06 20,259,498 +0.29(+2.11%)
Nov 01, 2023 13.47 13.81 13.47 13.77 38,447,032 +0.47(+3.50%)
Oct 31, 2023 13.03 13.34 13.00 13.30 16,764,507 +0.18(+1.41%)
Oct 30, 2023 13.38 13.42 13.10 13.12 28,636,394 +0.03(+0.22%)
Oct 27, 2023 12.81 13.28 12.80 13.09 52,924,456 +0.45(+3.53%)
Oct 26, 2023 12.38 12.69 12.35 12.64 36,184,136 +0.30(+2.44%)
Oct 25, 2023 12.56 12.61 12.33 12.34 21,636,076 -0.12(-0.94%)
Oct 24, 2023 12.30 12.46 12.28 12.46 21,557,004 +0.39(+3.22%)
Oct 23, 2023 12.02 12.19 11.95 12.07 20,833,474 +0.03(+0.24%)
Oct 20, 2023 12.05 12.13 11.91 12.04 38,644,784 -0.34(-2.74%)
Oct 19, 2023 12.48 12.56 12.35 12.38 27,846,204 -0.14(-1.09%)
Oct 18, 2023 12.87 12.88 12.51 12.51 27,455,204 -0.54(-4.16%)
Oct 17, 2023 12.76 13.13 12.75 13.06 19,627,968 +0.11(+0.82%)
Oct 16, 2023 12.89 13.00 12.84 12.95 13,248,186 +0.25(+1.99%)
Oct 13, 2023 12.81 12.93 12.65 12.70 15,448,987 -0.01(-0.08%)
Oct 12, 2023 13.00 13.03 12.62 12.71 18,290,582 -0.26(-2.02%)
Oct 11, 2023 12.87 12.99 12.79 12.97 16,013,950 +0.16(+1.29%)
Oct 10, 2023 12.74 12.84 12.70 12.81 14,286,659 +0.33(+2.64%)
Oct 09, 2023 12.41 12.52 12.27 12.48 14,038,691 -0.12(-0.92%)
Oct 06, 2023 12.33 12.68 12.31 12.59 20,281,742 +0.19(+1.57%)
Oct 05, 2023 12.34 12.51 12.29 12.40 15,840,182 +0.02(+0.16%)
Oct 04, 2023 12.48 12.56 12.32 12.38 15,460,152 -0.12(-0.93%)
Oct 03, 2023 12.64 12.79 12.46 12.50 15,866,092 -0.33(-2.57%)
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.