Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

12.28 +0.22 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	12.18	12.35	12.16	12.28	21,434,512	+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	33,290,168	+0.16(+1.32%)

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.