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 |
| Mar 02, 2023 | $17.16 | $17.22 | $16.87 | $17.10 | 28 702 465 |
| Mar 01, 2023 | $16.90 | $17.49 | $16.86 | $17.32 | 33 719 638 |
| Feb 28, 2023 | $16.30 | $16.53 | $16.15 | $16.34 | 20 126 888 |
| Feb 27, 2023 | $16.14 | $16.39 | $16.11 | $16.30 | 12 542 598 |
| Feb 24, 2023 | $16.44 | $16.50 | $16.23 | $16.33 | 15 875 222 |
| Feb 23, 2023 | $17.08 | $17.17 | $16.59 | $16.92 | 18 435 837 |
| Feb 22, 2023 | $16.84 | $17.02 | $16.52 | $16.91 | 32 688 498 |
| Feb 21, 2023 | $17.07 | $17.55 | $17.01 | $17.04 | 35 445 429 |
| Feb 17, 2023 | $17.06 | $17.20 | $16.88 | $17.02 | 16 998 953 |
| Feb 16, 2023 | $17.11 | $17.25 | $16.94 | $17.09 | 19 044 810 |
| Feb 15, 2023 | $16.73 | $17.07 | $16.61 | $17.05 | 16 815 530 |
| Feb 14, 2023 | $16.84 | $17.00 | $16.62 | $16.77 | 15 492 724 |
| Feb 13, 2023 | $16.46 | $16.79 | $16.42 | $16.72 | 19 537 976 |
| Feb 10, 2023 | $16.70 | $16.77 | $16.46 | $16.56 | 24 314 549 |
| Feb 09, 2023 | $16.90 | $16.97 | $16.72 | $16.76 | 15 623 035 |
| Feb 08, 2023 | $16.95 | $17.11 | $16.80 | $16.95 | 12 816 430 |
| Feb 07, 2023 | $17.00 | $17.16 | $16.85 | $16.95 | 12 968 809 |
| Feb 06, 2023 | $16.77 | $16.99 | $16.65 | $16.96 | 16 424 412 |
| Feb 03, 2023 | $17.65 | $17.77 | $17.21 | $17.32 | 39 012 557 |
| Feb 02, 2023 | $18.31 | $18.31 | $17.60 | $17.66 | 27 003 219 |
| Feb 01, 2023 | $18.17 | $18.54 | $17.94 | $18.45 | 22 979 084 |
| Jan 31, 2023 | $18.56 | $18.69 | $18.42 | $18.68 | 14 273 253 |
| Jan 30, 2023 | $18.65 | $18.75 | $18.40 | $18.51 | 18 541 196 |
| Jan 27, 2023 | $19.06 | $19.11 | $18.60 | $18.66 | 26 426 952 |
| Jan 26, 2023 | $19.05 | $19.31 | $19.00 | $19.30 | 20 878 373 |
