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 |
| Jun 05, 2023 | $13.78 | $13.81 | $13.54 | $13.61 | 19 997 244 |
| Jun 02, 2023 | $13.71 | $13.77 | $13.56 | $13.68 | 27 681 473 |
| Jun 01, 2023 | $12.81 | $13.11 | $12.76 | $13.04 | 52 555 843 |
| May 31, 2023 | $12.64 | $12.77 | $12.51 | $12.68 | 42 101 659 |
| May 30, 2023 | $12.90 | $12.92 | $12.58 | $12.76 | 29 923 745 |
| May 26, 2023 | $13.31 | $13.38 | $13.14 | $13.26 | 19 178 822 |
| May 25, 2023 | $13.06 | $13.09 | $12.84 | $12.87 | 18 563 375 |
| May 24, 2023 | $13.21 | $13.23 | $13.06 | $13.12 | 18 404 931 |
| May 23, 2023 | $13.50 | $13.51 | $13.32 | $13.35 | 16 125 692 |
| May 22, 2023 | $13.83 | $13.83 | $13.67 | $13.69 | 10 522 594 |
| May 19, 2023 | $14.00 | $14.01 | $13.81 | $13.86 | 16 903 386 |
| May 18, 2023 | $14.02 | $14.11 | $13.88 | $14.09 | 16 710 422 |
| May 17, 2023 | $13.94 | $14.24 | $13.94 | $14.16 | 16 732 826 |
| May 16, 2023 | $13.98 | $14.07 | $13.64 | $13.69 | 15 276 469 |
| May 15, 2023 | $14.04 | $14.13 | $13.94 | $14.08 | 17 404 045 |
| May 12, 2023 | $13.69 | $13.90 | $13.67 | $13.78 | 12 085 998 |
| May 11, 2023 | $13.54 | $13.79 | $13.49 | $13.71 | 22 138 885 |
| May 10, 2023 | $14.25 | $14.26 | $13.81 | $14.00 | 20 131 619 |
| May 09, 2023 | $13.73 | $14.18 | $13.70 | $14.10 | 19 579 600 |
| May 08, 2023 | $14.24 | $14.29 | $13.90 | $13.90 | 18 465 682 |
| May 05, 2023 | $13.56 | $14.02 | $13.56 | $13.90 | 22 363 595 |
| May 04, 2023 | $13.70 | $13.71 | $13.25 | $13.36 | 28 185 608 |
| May 03, 2023 | $13.83 | $13.94 | $13.66 | $13.79 | 18 321 501 |
| May 02, 2023 | $14.17 | $14.17 | $13.71 | $13.77 | 22 665 554 |
| May 01, 2023 | $14.37 | $14.43 | $14.06 | $14.20 | 9 664 010 |
