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.

DateOpenCloseChangeLowHighVolume
2022-07-0114.2414.15↓$0.09 (-0.63%)13.7914.3630.59M
2022-06-3014.7214.63↓$0.09 (-0.61%)14.4914.8637.83M
2022-06-2915.1915.19↑$0.00 (0.00%)14.8515.2832.12M
2022-06-2815.2715.02↓$0.25 (-1.64%)14.9415.3236.74M
2022-06-2714.6714.88↑$0.21 (1.43%)14.5615.1133.28M
2022-06-2413.9914.20↑$0.22 (1.54%)13.7514.2333.50M
2022-06-2314.7413.92↓$0.82 (-5.56%)13.8514.7444.93M
2022-06-2214.1914.48↑$0.29 (2.04%)14.1514.7346.04M
2022-06-2114.9014.72↓$0.18 (-1.21%)14.7015.1032.94M
2022-06-1715.2614.93↓$0.33 (-2.16%)14.7515.3144.54M
2022-06-1615.7115.52↓$0.19 (-1.21%)15.2815.8427.65M
2022-06-1515.9516.26↑$0.31 (1.94%)15.8716.4333.58M
2022-06-1415.9415.83↓$0.11 (-0.69%)15.6916.0030.91M
2022-06-1316.1515.89↓$0.26 (-1.61%)15.6016.1946.84M
2022-06-1016.6416.86↑$0.22 (1.32%)16.5017.0436.70M
2022-06-0917.5617.09↓$0.47 (-2.68%)17.0717.5832.44M
2022-06-0818.5417.89↓$0.65 (-3.51%)17.7518.5931.46M
2022-06-0718.2118.65↑$0.44 (2.42%)18.1918.6531.24M
2022-06-0618.7318.54↓$0.19 (-1.01%)18.4518.7918M
2022-06-0318.6218.54↓$0.08 (-0.43%)18.3718.7325.77M
2022-06-0218.6318.81↑$0.18 (0.97%)18.5318.8431.93M
2022-06-0118.1318.34↑$0.21 (1.16%)18.0318.4825.15M
2022-05-3118.3318.05↓$0.28 (-1.53%)17.8818.4337.10M
2022-05-2717.8918.09↑$0.20 (1.12%)17.8218.1025.60M
2022-05-2617.2517.62↑$0.37 (2.14%)17.2117.7628.21M
2022-05-2517.2417.49↑$0.25 (1.45%)17.2417.6225.88M
2022-05-2416.9517.43↑$0.48 (2.83%)16.8917.4629.72M
2022-05-2317.2217.21↓$0.01 (-0.06%)17.0917.4035.59M
2022-05-2016.6516.72↑$0.07 (0.42%)16.4816.7942.80M
2022-05-1915.9516.22↑$0.27 (1.69%)15.9516.3937.31M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$VALE I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
DivorceTiramisu

$VALE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report