Vale S.A. - ADR (VALE) Historical Prices & Data

Vale S.A. - ADR
VALE
(NYSE)
Closed
17.65
-0.80 (-4.34%)
in:usd•As of: Feb 02, 2023 15:59 UTC -5
After Market:17.64-0.01 (-0.06%)
Open
18.31
High
18.31
Low
17.61

Vale S.A. - ADR Historical Rates

Frequency

Daily

From Jan 3, 2023 to Feb 3, 2023

Date	High	Low	Open	Close	% Change
Feb 2, 2023	18.31	17.60	18.31	17.66	-3.55%
Feb 1, 2023	18.54	17.94	18.17	18.45	1.54%
Jan 31, 2023	18.69	18.41	18.56	18.68	0.65%
Jan 30, 2023	18.75	18.40	18.65	18.51	-0.75%
Jan 27, 2023	19.11	18.60	19.06	18.66	-2.10%
Jan 26, 2023	19.31	19.00	19.05	19.30	1.31%
Jan 25, 2023	18.95	18.50	18.54	18.91	2.00%
Jan 24, 2023	18.54	18.06	18.08	18.52	2.43%
Jan 23, 2023	18.20	17.97	18.03	18.13	0.55%
Jan 20, 2023	18.18	18.00	18.05	18.12	0.39%
Jan 19, 2023	18.20	17.92	18.04	18.07	0.17%
Jan 18, 2023	18.48	18.03	18.41	18.05	-1.96%
Jan 17, 2023	18.19	17.94	18.14	18.00	-0.77%
Jan 13, 2023	18.49	18.25	18.26	18.43	0.93%
Jan 12, 2023	18.49	17.99	18.19	18.38	1.04%
Jan 11, 2023	18.09	17.80	18.06	17.90	-0.89%
Jan 10, 2023	18.04	17.76	17.80	17.96	0.90%
Jan 9, 2023	17.64	17.32	17.46	17.52	0.34%
Jan 6, 2023	17.68	17.19	17.39	17.66	1.58%
Jan 5, 2023	17.10	16.55	16.58	17.09	3.08%
Jan 4, 2023	16.55	16.05	16.23	16.55	1.97%
Jan 3, 2023	16.72	16.30	16.65	16.35	-1.80%

Highest:19.31

Lowest:16.05

Average:18.04

Difference:1.01

% Change:6.07%

Data Vendor: Xignite Logo

Stocks