Vale ADR Representing One Ord Shs (NY: VALE )

11.55 +0.16 (+1.45%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 11.56 11.59 11.34 11.39 26,690,368 -0.08(-0.70%)
Jul 10, 2024 11.59 11.60 11.39 11.47 21,149,180 -0.09(-0.78%)
Jul 09, 2024 11.54 11.67 11.50 11.56 38,672,760 +0.08(+0.70%)
Jul 08, 2024 11.45 11.53 11.44 11.48 27,527,860 -0.18(-1.54%)
Jul 05, 2024 11.52 11.66 11.45 11.66 26,780,494 +0.05(+0.43%)
Jul 03, 2024 11.37 11.67 11.36 11.61 32,405,940 +0.47(+4.22%)
Jul 02, 2024 11.10 11.18 10.99 11.14 25,736,696 -0.06(-0.54%)
Jul 01, 2024 11.32 11.32 11.19 11.20 27,010,828 +0.03(+0.27%)
Jun 28, 2024 11.19 11.28 11.11 11.17 24,791,880 +0.01(+0.09%)
Jun 27, 2024 11.13 11.19 10.99 11.16 24,631,692 +0.02(+0.18%)
Jun 26, 2024 11.10 11.20 11.04 11.14 25,508,490 +0.04(+0.36%)
Jun 25, 2024 11.26 11.26 11.07 11.10 20,942,444 -0.18(-1.60%)
Jun 24, 2024 11.31 11.35 11.24 11.28 26,303,432 +0.03(+0.27%)
Jun 21, 2024 11.23 11.31 11.17 11.25 24,611,692 -0.04(-0.35%)
Jun 20, 2024 11.25 11.34 11.21 11.29 27,665,358 +0.11(+0.98%)
Jun 18, 2024 11.13 11.28 11.13 11.18 18,582,046 +0.02(+0.18%)
Jun 17, 2024 11.11 11.16 11.02 11.16 22,622,336 -0.10(-0.89%)
Jun 14, 2024 11.24 11.32 11.21 11.26 16,160,519 -0.06(-0.53%)
Jun 13, 2024 11.20 11.36 11.15 11.32 23,360,724 +0.20(+1.80%)
Jun 12, 2024 11.40 11.43 11.07 11.12 31,949,766 -0.26(-2.28%)
Jun 11, 2024 11.24 11.40 11.13 11.38 38,515,896 -0.02(-0.18%)
Jun 10, 2024 11.27 11.45 11.23 11.40 20,712,948 +0.05(+0.44%)
Jun 07, 2024 11.44 11.54 11.32 11.35 28,272,668 -0.27(-2.32%)
Jun 06, 2024 11.46 11.67 11.42 11.62 28,369,844 +0.21(+1.84%)
Jun 05, 2024 11.53 11.55 11.36 11.41 29,834,644 -0.13(-1.13%)
Jun 04, 2024 11.60 11.60 11.52 11.54 25,736,900 -0.28(-2.37%)
Jun 03, 2024 11.85 11.93 11.77 11.82 29,504,248 -0.23(-1.91%)
May 31, 2024 12.13 12.15 11.96 12.05 32,279,700 -0.06(-0.50%)
May 30, 2024 12.09 12.21 11.96 12.11 28,642,018 -0.02(-0.16%)
May 29, 2024 12.22 12.26 12.08 12.13 18,881,196 -0.23(-1.86%)
May 28, 2024 12.60 12.62 12.26 12.36 25,636,644 -0.24(-1.90%)
May 24, 2024 12.60 12.75 12.56 12.60 13,988,932 +0.02(+0.16%)
May 23, 2024 12.68 12.70 12.50 12.58 23,955,368 -0.07(-0.55%)
May 22, 2024 12.81 12.88 12.60 12.65 21,326,980 -0.23(-1.79%)
May 21, 2024 13.05 13.14 12.87 12.88 27,330,596 -0.04(-0.31%)
May 20, 2024 12.90 13.05 12.81 12.92 22,793,756 -0.07(-0.54%)
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%)
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.