NYSE:VALE
Vale Stock Price (Quote)
$12.44
-0.140 (-1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.88 | Friday, 10th May 2024 VALE stock ended at $12.44. This is 1.11% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.77% from a day low at $12.43 to a day high of $12.65. |
| 90 days | $11.52 | $13.77 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $14.26 | $14.44 | $14.19 | $14.41 | 20 597 102 |
| Apr 27, 2023 | $13.82 | $14.37 | $13.78 | $14.33 | 28 289 640 |
| Apr 26, 2023 | $13.95 | $14.07 | $13.86 | $13.89 | 23 581 413 |
| Apr 25, 2023 | $13.90 | $13.91 | $13.70 | $13.76 | 30 118 347 |
| Apr 24, 2023 | $14.22 | $14.29 | $14.11 | $14.14 | 30 267 013 |
| Apr 21, 2023 | $14.49 | $14.50 | $13.95 | $14.27 | 27 418 252 |
| Apr 20, 2023 | $14.97 | $15.08 | $14.70 | $14.72 | 40 719 402 |
| Apr 19, 2023 | $15.21 | $15.21 | $14.80 | $14.97 | 38 148 627 |
| Apr 18, 2023 | $15.59 | $15.84 | $15.53 | $15.77 | 16 707 598 |
| Apr 17, 2023 | $16.19 | $16.24 | $15.67 | $15.68 | 28 955 458 |
| Apr 14, 2023 | $15.78 | $16.09 | $15.75 | $15.96 | 21 425 354 |
| Apr 13, 2023 | $16.23 | $16.40 | $16.00 | $16.05 | 17 737 452 |
| Apr 12, 2023 | $16.60 | $16.60 | $16.21 | $16.24 | 22 051 668 |
| Apr 11, 2023 | $15.99 | $16.56 | $15.99 | $16.42 | 30 588 910 |
| Apr 10, 2023 | $15.24 | $15.40 | $15.21 | $15.37 | 11 192 389 |
