NYSE:VALE
Vale Stock Price (Quote)
$12.58
+0.0300 (+0.239%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.88 | Thursday, 9th May 2024 VALE stock ended at $12.58. This is 0.239% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.78% from a day low at $12.37 to a day high of $12.59. |
| 90 days | $11.52 | $13.77 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $12.40 | $12.59 | $12.37 | $12.58 | 21 966 528 |
| May 08, 2024 | $12.50 | $12.62 | $12.46 | $12.55 | 17 541 881 |
| May 07, 2024 | $12.80 | $12.88 | $12.69 | $12.69 | 23 806 516 |
| May 06, 2024 | $12.66 | $12.73 | $12.59 | $12.59 | 17 068 184 |
| May 03, 2024 | $12.65 | $12.67 | $12.45 | $12.61 | 23 066 282 |
| May 02, 2024 | $12.45 | $12.56 | $12.34 | $12.52 | 26 722 795 |
| May 01, 2024 | $12.19 | $12.38 | $12.10 | $12.20 | 13 887 464 |
| Apr 30, 2024 | $12.27 | $12.29 | $12.14 | $12.17 | 27 909 624 |
| Apr 29, 2024 | $12.34 | $12.51 | $12.33 | $12.49 | 20 284 315 |
| 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 |
