Vale SA ADR (VALE) Historical Stock Data
11.84 ↓0.01 (-0.08%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VALE is down -0.35% a day on average. There have been 7 days where Vale SA ADR closed green and 23 days where VALE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.89 | 11.84 | ↓$0.05 (-0.42%) | 11.74 | 11.97 | 25.81M |
| 2024-04-17 | 12.06 | 11.85 | ↓$0.21 (-1.74%) | 11.81 | 12.14 | 34.81M |
| 2024-04-16 | 11.69 | 11.67 | ↓$0.02 (-0.17%) | 11.52 | 11.74 | 41.04M |
| 2024-04-15 | 12.03 | 12.00 | ↓$0.03 (-0.25%) | 11.95 | 12.14 | 32.46M |
| 2024-04-12 | 12.25 | 12.02 | ↓$0.23 (-1.88%) | 11.96 | 12.37 | 31.17M |
| 2024-04-11 | 12.16 | 12.17 | ↑$0.01 (0.08%) | 12.06 | 12.23 | 25.35M |
| 2024-04-10 | 12.22 | 12.15 | ↓$0.07 (-0.57%) | 12.08 | 12.35 | 28.89M |
| 2024-04-09 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.38 | 12.67 | 33.57M |
| 2024-04-08 | 12.07 | 12.50 | ↑$0.43 (3.56%) | 12.06 | 12.56 | 60.99M |
| 2024-04-05 | 11.95 | 11.80 | ↓$0.15 (-1.26%) | 11.73 | 11.95 | 23.08M |
| 2024-04-04 | 12.12 | 11.92 | ↓$0.20 (-1.65%) | 11.90 | 12.20 | 41.72M |
| 2024-04-03 | 12.11 | 12.08 | ↓$0.03 (-0.25%) | 11.93 | 12.15 | 30M |
| 2024-04-02 | 12.21 | 12.27 | ↑$0.06 (0.49%) | 12.19 | 12.41 | 33.29M |
| 2024-04-01 | 12.24 | 12.11 | ↓$0.13 (-1.06%) | 12.05 | 12.29 | 26.51M |
| 2024-03-28 | 12.06 | 12.19 | ↑$0.13 (1.08%) | 12.04 | 12.19 | 28.23M |
| 2024-03-27 | 11.97 | 12.17 | ↑$0.20 (1.67%) | 11.96 | 12.19 | 22.72M |
| 2024-03-26 | 12.11 | 12.02 | ↓$0.09 (-0.74%) | 11.94 | 12.15 | 19.30M |
| 2024-03-25 | 12.24 | 12.16 | ↓$0.08 (-0.65%) | 12.16 | 12.31 | 13.61M |
| 2024-03-22 | 12.29 | 12.18 | ↓$0.11 (-0.90%) | 12.18 | 12.33 | 12.99M |
| 2024-03-21 | 12.51 | 12.38 | ↓$0.13 (-1.04%) | 12.37 | 12.55 | 18.90M |
| 2024-03-20 | 12.20 | 12.38 | ↑$0.18 (1.48%) | 12.14 | 12.42 | 23.55M |
| 2024-03-19 | 12.29 | 12.21 | ↓$0.08 (-0.65%) | 12.21 | 12.32 | 22.06M |
| 2024-03-18 | 12.14 | 12.12 | ↓$0.02 (-0.16%) | 11.99 | 12.15 | 25.55M |
| 2024-03-15 | 11.97 | 11.96 | ↓$0.01 (-0.08%) | 11.88 | 12.04 | 29.47M |
| 2024-03-14 | 12.24 | 12.11 | ↓$0.13 (-1.06%) | 12.05 | 12.26 | 30.41M |
| 2024-03-13 | 12.14 | 12.28 | ↑$0.14 (1.15%) | 12.08 | 12.34 | 57.82M |
| 2024-03-12 | 12.46 | 12.21 | ↓$0.25 (-2.01%) | 12.18 | 12.52 | 57.92M |
| 2024-03-11 | 12.84 | 12.83 | ↓$0.01 (-0.08%) | 12.79 | 12.94 | 48.30M |
| 2024-03-08 | 13.38 | 13.19 | ↓$0.19 (-1.42%) | 13.18 | 13.40 | 38.46M |
| 2024-03-07 | 13.65 | 13.49 | ↓$0.16 (-1.17%) | 13.46 | 13.68 | 22.60M |
Create an account or log in to view more rows.
$VALE down hard at open
$VALE bought more
$VALE we all speculate but nobody knows what going to happen.
$VALE has just been halted from trading.
$VALE looking ready to breakout soon.
$VALE Take it Bears !
$VALE I mean ... head and shoulders .....
$VALE said y’all dumb af
$VALE cover that shit
$VALE it begins tomorrow