Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.41 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 13.45 13.53 13.39 13.41 19,581,748 +0.04(+0.30%)
Feb 28, 2024 13.49 13.49 13.34 13.37 21,403,904 -0.25(-1.84%)
Feb 27, 2024 13.44 13.68 13.42 13.62 25,531,016 +0.45(+3.42%)
Feb 26, 2024 13.26 13.27 13.09 13.17 27,554,280 -0.30(-2.23%)
Feb 23, 2024 13.75 13.76 13.45 13.47 27,600,532 -0.04(-0.30%)
Feb 22, 2024 13.58 13.62 13.48 13.51 33,395,804 +0.08(+0.60%)
Feb 21, 2024 13.41 13.52 13.38 13.43 18,404,440 +0.06(+0.45%)
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 13.37 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%)
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.