NYSE:VALE
Vale Stock Price (Quote)
$12.17
+0.150 (+1.25%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.88 | $13.68 | Wednesday, 27th Mar 2024 VALE stock ended at $12.17. This is 1.25% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.88% from a day low at $11.96 to a day high of $12.19. |
90 days | $11.88 | $16.02 | |
52 weeks | $11.88 | $16.60 |
Historical Vale S.A. prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $11.97 | $12.19 | $11.96 | $12.17 | 22 371 688 |
2024-03-26 | $12.11 | $12.15 | $11.94 | $12.02 | 18 754 034 |
2024-03-25 | $12.24 | $12.31 | $12.16 | $12.16 | 12 856 007 |
2024-03-22 | $12.29 | $12.33 | $12.18 | $12.18 | 12 059 098 |
2024-03-21 | $12.51 | $12.55 | $12.38 | $12.38 | 17 894 448 |
2024-03-20 | $12.20 | $12.42 | $12.14 | $12.38 | 23 263 127 |
2024-03-19 | $12.29 | $12.32 | $12.21 | $12.21 | 21 306 209 |
2024-03-18 | $12.14 | $12.15 | $11.99 | $12.12 | 23 743 872 |
2024-03-15 | $11.97 | $12.04 | $11.88 | $11.96 | 29 329 413 |
2024-03-14 | $12.24 | $12.26 | $12.05 | $12.11 | 30 364 834 |
2024-03-13 | $12.14 | $12.34 | $12.08 | $12.28 | 53 754 621 |
2024-03-12 | $12.46 | $12.52 | $12.18 | $12.21 | 56 946 486 |
2024-03-11 | $12.84 | $12.94 | $12.81 | $12.83 | 48 217 322 |
2024-03-08 | $13.38 | $13.40 | $13.18 | $13.19 | 33 345 464 |
2024-03-07 | $13.65 | $13.68 | $13.46 | $13.49 | 22 424 811 |
2024-03-06 | $13.44 | $13.56 | $13.44 | $13.47 | 20 035 149 |
2024-03-05 | $13.33 | $13.39 | $13.20 | $13.23 | 26 391 052 |
2024-03-04 | $13.48 | $13.52 | $13.40 | $13.44 | 14 782 922 |
2024-03-01 | $13.41 | $13.53 | $13.34 | $13.49 | 18 858 372 |
2024-02-29 | $13.45 | $13.53 | $13.39 | $13.41 | 18 170 353 |
2024-02-28 | $13.49 | $13.49 | $13.34 | $13.37 | 21 396 724 |
2024-02-27 | $13.45 | $13.68 | $13.42 | $13.62 | 23 016 221 |
2024-02-26 | $13.26 | $13.27 | $13.10 | $13.17 | 26 151 328 |
2024-02-23 | $13.75 | $13.76 | $13.45 | $13.47 | 26 919 276 |
2024-02-22 | $13.58 | $13.62 | $13.48 | $13.51 | 28 236 584 |