NYSE:VALE
Vale Stock Price (Quote)
$11.82
-0.230 (-1.91%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.77 | $13.14 | Monday, 3rd Jun 2024 VALE stock ended at $11.82. This is 1.91% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 1.36% from a day low at $11.77 to a day high of $11.93. |
90 days | $11.52 | $13.68 | |
52 weeks | $11.52 | $16.08 |
Historical Vale S.A. prices
Date | Open | High | Low | Close | Volume |
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 |
Jan 25, 2023 | $18.54 | $18.95 | $18.50 | $18.91 | 15 955 792 |
Jan 24, 2023 | $18.08 | $18.54 | $18.06 | $18.52 | 13 734 108 |
Jan 23, 2023 | $18.03 | $18.20 | $17.97 | $18.13 | 11 116 074 |
Jan 20, 2023 | $18.05 | $18.18 | $18.00 | $18.12 | 20 682 901 |
Jan 19, 2023 | $18.04 | $18.20 | $17.92 | $18.07 | 20 044 421 |
Jan 18, 2023 | $18.41 | $18.48 | $18.03 | $18.05 | 19 427 800 |
Jan 17, 2023 | $18.14 | $18.19 | $17.94 | $18.00 | 23 675 800 |
Jan 13, 2023 | $18.26 | $18.49 | $18.25 | $18.43 | 16 548 558 |
Jan 12, 2023 | $18.19 | $18.49 | $17.99 | $18.38 | 17 878 318 |
Jan 11, 2023 | $18.06 | $18.09 | $17.80 | $17.90 | 21 824 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VALE stock historical prices to predict future price movements?
Trend Analysis: Examine the VALE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VALE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.