Vale SA ADR (VALE) Historical Stock Data
14.15 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, VALE is down -0.07% a day on average. There have been 15 days where Vale SA ADR closed green and 15 days where VALE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 14.24 | 14.15 | ↓$0.09 (-0.63%) | 13.79 | 14.36 | 30.59M |
| 2022-06-30 | 14.72 | 14.63 | ↓$0.09 (-0.61%) | 14.49 | 14.86 | 37.83M |
| 2022-06-29 | 15.19 | 15.19 | ↑$0.00 (0.00%) | 14.85 | 15.28 | 32.12M |
| 2022-06-28 | 15.27 | 15.02 | ↓$0.25 (-1.64%) | 14.94 | 15.32 | 36.74M |
| 2022-06-27 | 14.67 | 14.88 | ↑$0.21 (1.43%) | 14.56 | 15.11 | 33.28M |
| 2022-06-24 | 13.99 | 14.20 | ↑$0.22 (1.54%) | 13.75 | 14.23 | 33.50M |
| 2022-06-23 | 14.74 | 13.92 | ↓$0.82 (-5.56%) | 13.85 | 14.74 | 44.93M |
| 2022-06-22 | 14.19 | 14.48 | ↑$0.29 (2.04%) | 14.15 | 14.73 | 46.04M |
| 2022-06-21 | 14.90 | 14.72 | ↓$0.18 (-1.21%) | 14.70 | 15.10 | 32.94M |
| 2022-06-17 | 15.26 | 14.93 | ↓$0.33 (-2.16%) | 14.75 | 15.31 | 44.54M |
| 2022-06-16 | 15.71 | 15.52 | ↓$0.19 (-1.21%) | 15.28 | 15.84 | 27.65M |
| 2022-06-15 | 15.95 | 16.26 | ↑$0.31 (1.94%) | 15.87 | 16.43 | 33.58M |
| 2022-06-14 | 15.94 | 15.83 | ↓$0.11 (-0.69%) | 15.69 | 16.00 | 30.91M |
| 2022-06-13 | 16.15 | 15.89 | ↓$0.26 (-1.61%) | 15.60 | 16.19 | 46.84M |
| 2022-06-10 | 16.64 | 16.86 | ↑$0.22 (1.32%) | 16.50 | 17.04 | 36.70M |
| 2022-06-09 | 17.56 | 17.09 | ↓$0.47 (-2.68%) | 17.07 | 17.58 | 32.44M |
| 2022-06-08 | 18.54 | 17.89 | ↓$0.65 (-3.51%) | 17.75 | 18.59 | 31.46M |
| 2022-06-07 | 18.21 | 18.65 | ↑$0.44 (2.42%) | 18.19 | 18.65 | 31.24M |
| 2022-06-06 | 18.73 | 18.54 | ↓$0.19 (-1.01%) | 18.45 | 18.79 | 18M |
| 2022-06-03 | 18.62 | 18.54 | ↓$0.08 (-0.43%) | 18.37 | 18.73 | 25.77M |
| 2022-06-02 | 18.63 | 18.81 | ↑$0.18 (0.97%) | 18.53 | 18.84 | 31.93M |
| 2022-06-01 | 18.13 | 18.34 | ↑$0.21 (1.16%) | 18.03 | 18.48 | 25.15M |
| 2022-05-31 | 18.33 | 18.05 | ↓$0.28 (-1.53%) | 17.88 | 18.43 | 37.10M |
| 2022-05-27 | 17.89 | 18.09 | ↑$0.20 (1.12%) | 17.82 | 18.10 | 25.60M |
| 2022-05-26 | 17.25 | 17.62 | ↑$0.37 (2.14%) | 17.21 | 17.76 | 28.21M |
| 2022-05-25 | 17.24 | 17.49 | ↑$0.25 (1.45%) | 17.24 | 17.62 | 25.88M |
| 2022-05-24 | 16.95 | 17.43 | ↑$0.48 (2.83%) | 16.89 | 17.46 | 29.72M |
| 2022-05-23 | 17.22 | 17.21 | ↓$0.01 (-0.06%) | 17.09 | 17.40 | 35.59M |
| 2022-05-20 | 16.65 | 16.72 | ↑$0.07 (0.42%) | 16.48 | 16.79 | 42.80M |
| 2022-05-19 | 15.95 | 16.22 | ↑$0.27 (1.69%) | 15.95 | 16.39 | 37.31M |
Create an account or log in to view more rows.
$VALE let’s go down baby 😉
$VALE How can this stock move so little? Damn
$VALE I'll say it again slowwwllyyyy! Better stocks to short by far
$VALE hi hi
$VALE puts r going to print tomorrow
$VALE has just been halted from trading.
$VALE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$VALE one of the poorest performed stocks for a big name.
$VALE let's gooooooo
$VALE Not another do nothing day