Vale ADR Representing One Ord Shs (NY: VALE )

13.37 -0.26 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 13.44 13.44 13.20 13.37 39,597,928 -0.26(-1.91%)
Feb 16, 2024 13.37 13.77 13.36 13.63 34,179,064 +0.40(+3.02%)
Feb 15, 2024 13.17 13.24 13.13 13.23 18,599,796 -0.02(-0.15%)
Feb 14, 2024 13.27 13.44 13.17 13.25 20,103,824 +0.09(+0.68%)
Feb 13, 2024 13.30 13.35 13.06 13.16 16,480,601 -0.27(-2.01%)
Feb 12, 2024 13.29 13.56 13.23 13.43 15,731,165 +0.17(+1.28%)
Feb 09, 2024 13.26 13.33 13.15 13.26 17,703,552 -0.01(-0.08%)
Feb 08, 2024 13.44 13.44 13.22 13.27 30,621,604 -0.22(-1.63%)
Feb 07, 2024 13.43 13.51 13.39 13.49 18,089,988 +0.08(+0.60%)
Feb 06, 2024 13.35 13.47 13.33 13.41 23,668,452 +0.27(+2.05%)
Feb 05, 2024 13.20 13.20 13.03 13.14 27,078,452 -0.15(-1.13%)
Feb 02, 2024 13.48 13.50 13.27 13.29 25,214,572 -0.43(-3.13%)
Feb 01, 2024 13.64 13.79 13.61 13.72 15,899,732 +0.03(+0.22%)
Jan 31, 2024 13.79 13.89 13.67 13.69 23,885,644 -0.20(-1.44%)
Jan 30, 2024 13.84 13.96 13.63 13.89 24,436,420 -0.10(-0.71%)
Jan 29, 2024 13.97 14.00 13.82 13.99 15,740,876 -0.18(-1.27%)
Jan 26, 2024 13.94 14.21 13.92 14.17 22,598,738 +0.32(+2.31%)
Jan 25, 2024 14.18 14.27 13.68 13.85 46,461,768 -0.32(-2.26%)
Jan 24, 2024 14.40 14.40 14.15 14.17 30,016,804 +0.14(+1.00%)
Jan 23, 2024 13.92 14.05 13.86 14.03 36,258,092 +0.41(+3.01%)
Jan 22, 2024 13.55 13.74 13.53 13.62 30,192,434 -0.18(-1.30%)
Jan 19, 2024 13.93 13.96 13.79 13.80 43,416,156 -0.24(-1.71%)
Jan 18, 2024 14.12 14.13 14.01 14.04 26,767,018 -0.02(-0.14%)
Jan 17, 2024 14.11 14.18 13.99 14.06 28,028,476 -0.25(-1.75%)
Jan 16, 2024 14.50 14.54 14.25 14.31 27,906,538 -0.46(-3.11%)
Jan 12, 2024 14.95 15.02 14.73 14.77 15,323,054 -0.11(-0.74%)
Jan 11, 2024 14.89 14.93 14.72 14.88 20,915,156 +0.11(+0.74%)
Jan 10, 2024 14.76 14.80 14.69 14.77 16,009,072 -0.16(-1.07%)
Jan 09, 2024 15.02 15.06 14.90 14.93 13,918,219 -0.34(-2.23%)
Jan 08, 2024 15.12 15.30 15.05 15.27 13,374,249 -0.03(-0.20%)
Jan 05, 2024 15.26 15.39 15.20 15.30 14,500,029 -0.13(-0.84%)
Jan 04, 2024 15.44 15.52 15.35 15.43 17,678,846 -0.19(-1.22%)
Jan 03, 2024 15.44 15.66 15.41 15.62 15,675,409 -0.09(-0.57%)
Jan 02, 2024 15.88 15.99 15.58 15.71 15,973,531 -0.15(-0.95%)
Dec 29, 2023 15.81 15.87 15.68 15.86 9,239,389 -0.03(-0.19%)
Dec 28, 2023 15.94 16.02 15.88 15.89 9,422,300 -0.12(-0.75%)
Dec 27, 2023 15.96 16.08 15.94 16.01 12,391,382 +0.08(+0.50%)
Dec 26, 2023 15.97 16.05 15.92 15.93 13,121,980 +0.19(+1.21%)
Dec 22, 2023 15.92 15.92 15.69 15.74 15,426,569 -0.03(-0.19%)
Dec 21, 2023 15.64 15.84 15.63 15.77 17,232,598 +0.59(+3.89%)
Dec 20, 2023 15.40 15.43 15.17 15.18 18,559,858 -0.18(-1.17%)
Dec 19, 2023 15.36 15.44 15.33 15.36 21,980,686 +0.16(+1.05%)
Dec 18, 2023 15.04 15.23 15.03 15.20 20,640,624 +0.24(+1.60%)
Dec 15, 2023 14.99 15.01 14.90 14.96 17,744,990 -0.01(-0.07%)
Dec 14, 2023 14.98 15.16 14.96 14.97 25,029,396 +0.13(+0.88%)
Dec 13, 2023 14.66 14.88 14.51 14.84 24,972,888 +0.19(+1.30%)
Dec 12, 2023 14.80 14.82 14.60 14.65 13,795,974 -0.13(-0.88%)
Dec 11, 2023 14.60 14.82 14.51 14.78 16,242,226 +0.10(+0.68%)
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%)
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.