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 |
| Apr 06, 2023 | $15.14 | $15.17 | $14.98 | $15.10 | 15 407 749 |
| Apr 05, 2023 | $15.25 | $15.29 | $15.00 | $15.18 | 32 308 501 |
| Apr 04, 2023 | $15.64 | $15.68 | $15.24 | $15.25 | 26 787 011 |
| Apr 03, 2023 | $15.68 | $15.80 | $15.64 | $15.75 | 12 831 050 |
| Mar 31, 2023 | $16.08 | $16.16 | $15.72 | $15.78 | 22 693 355 |
| Mar 30, 2023 | $15.93 | $16.01 | $15.71 | $15.94 | 15 555 905 |
| Mar 29, 2023 | $15.50 | $15.70 | $15.41 | $15.61 | 19 187 077 |
| Mar 28, 2023 | $15.27 | $15.44 | $15.23 | $15.28 | 16 036 917 |
| Mar 27, 2023 | $15.06 | $15.11 | $14.87 | $14.97 | 19 491 574 |
| Mar 24, 2023 | $14.89 | $14.96 | $14.74 | $14.95 | 45 426 025 |
| Mar 23, 2023 | $15.60 | $15.66 | $14.86 | $14.95 | 36 623 610 |
| Mar 22, 2023 | $15.63 | $15.86 | $15.51 | $15.54 | 22 740 019 |
| Mar 21, 2023 | $15.85 | $15.87 | $15.53 | $15.72 | 17 545 137 |
| Mar 20, 2023 | $15.77 | $16.03 | $15.70 | $15.86 | 19 929 329 |
| Mar 17, 2023 | $15.81 | $15.85 | $15.64 | $15.79 | 33 401 618 |
| Mar 16, 2023 | $15.32 | $15.62 | $15.22 | $15.59 | 24 064 859 |
| Mar 15, 2023 | $15.54 | $15.59 | $15.03 | $15.42 | 33 043 213 |
| Mar 14, 2023 | $15.87 | $16.05 | $15.78 | $15.94 | 23 261 312 |
| Mar 13, 2023 | $16.02 | $16.40 | $15.94 | $16.07 | 27 467 951 |
| Mar 10, 2023 | $16.39 | $16.64 | $16.12 | $16.20 | 18 614 840 |
| Mar 09, 2023 | $16.72 | $16.84 | $16.43 | $16.47 | 16 343 894 |
| Mar 08, 2023 | $16.62 | $16.91 | $16.59 | $16.72 | 12 981 715 |
| Mar 07, 2023 | $16.70 | $16.84 | $16.27 | $16.32 | 31 285 019 |
| Mar 06, 2023 | $16.73 | $16.78 | $16.55 | $16.69 | 46 654 296 |
| Mar 03, 2023 | $17.19 | $17.25 | $17.06 | $17.11 | 37 236 809 |
