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
Click to get the best stock tips daily for free!

About Vale S.A.

Vale Vale S.A., together with its subsidiaries, produces and sells iron ore and iron ore pellets for use as raw materials in steelmaking in Brazil and internationally. The company operates through Ferrous Minerals and Base Metals segments. The Ferrous Minerals segment produces and extracts iron ore and pellets, manganese, ferroalloys, and other ferrous products; and provides related logistic services. The Base Metals segment produces and extracts nick... VALE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT