NYSE:VALE
Vale Stock Price (Quote)
$12.28
+0.220 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.67 | Friday, 26th Apr 2024 VALE stock ended at $12.28. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.56% from a day low at $12.16 to a day high of $12.35. |
| 90 days | $11.52 | $14.00 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.18 | $12.35 | $12.16 | $12.28 | 21 322 535 |
| Apr 25, 2024 | $12.12 | $12.13 | $11.97 | $12.06 | 32 904 418 |
| Apr 24, 2024 | $12.42 | $12.46 | $12.21 | $12.37 | 36 215 397 |
| Apr 23, 2024 | $12.05 | $12.29 | $11.96 | $12.21 | 30 738 134 |
| Apr 22, 2024 | $12.02 | $12.28 | $11.95 | $12.20 | 30 338 734 |
| Apr 19, 2024 | $11.85 | $12.23 | $11.84 | $12.18 | 34 773 674 |
| Apr 18, 2024 | $11.89 | $11.97 | $11.74 | $11.84 | 25 189 178 |
| Apr 17, 2024 | $12.06 | $12.14 | $11.81 | $11.85 | 33 479 640 |
| Apr 16, 2024 | $11.69 | $11.74 | $11.52 | $11.67 | 39 728 195 |
| Apr 15, 2024 | $12.03 | $12.14 | $11.95 | $12.00 | 30 015 360 |
| Apr 12, 2024 | $12.25 | $12.37 | $11.96 | $12.02 | 29 365 723 |
| Apr 11, 2024 | $12.16 | $12.23 | $12.06 | $12.17 | 19 072 240 |
| Apr 10, 2024 | $12.22 | $12.35 | $12.08 | $12.15 | 27 414 923 |
| Apr 09, 2024 | $12.60 | $12.67 | $12.38 | $12.50 | 33 417 106 |
| Apr 08, 2024 | $12.07 | $12.56 | $12.06 | $12.50 | 59 802 892 |
| Apr 05, 2024 | $11.95 | $11.95 | $11.73 | $11.80 | 20 053 315 |
| Apr 04, 2024 | $12.12 | $12.20 | $11.90 | $11.92 | 41 456 393 |
| Apr 03, 2024 | $12.11 | $12.15 | $11.93 | $12.08 | 29 124 656 |
| Apr 02, 2024 | $12.21 | $12.41 | $12.19 | $12.27 | 32 278 182 |
| Apr 01, 2024 | $12.24 | $12.29 | $12.05 | $12.11 | 26 504 373 |
| Mar 28, 2024 | $12.06 | $12.19 | $12.04 | $12.19 | 27 408 222 |
| Mar 27, 2024 | $11.97 | $12.19 | $11.96 | $12.17 | 22 371 688 |
| Mar 26, 2024 | $12.11 | $12.15 | $11.94 | $12.02 | 18 754 034 |
| Mar 25, 2024 | $12.24 | $12.31 | $12.16 | $12.16 | 12 856 007 |
| Mar 22, 2024 | $12.29 | $12.33 | $12.18 | $12.18 | 12 059 098 |
