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 |
| Mar 21, 2024 | $12.51 | $12.55 | $12.38 | $12.38 | 17 894 448 |
| Mar 20, 2024 | $12.20 | $12.42 | $12.14 | $12.38 | 23 263 127 |
| Mar 19, 2024 | $12.29 | $12.32 | $12.21 | $12.21 | 21 306 209 |
| Mar 18, 2024 | $12.14 | $12.15 | $11.99 | $12.12 | 23 743 872 |
| Mar 15, 2024 | $11.97 | $12.04 | $11.88 | $11.96 | 29 329 413 |
| Mar 14, 2024 | $12.24 | $12.26 | $12.05 | $12.11 | 30 364 834 |
| Mar 13, 2024 | $12.14 | $12.34 | $12.08 | $12.28 | 53 754 621 |
| Mar 12, 2024 | $12.46 | $12.52 | $12.18 | $12.21 | 56 946 486 |
| Mar 11, 2024 | $12.84 | $12.94 | $12.81 | $12.83 | 48 217 322 |
| Mar 08, 2024 | $13.38 | $13.40 | $13.18 | $13.19 | 33 345 464 |
| Mar 07, 2024 | $13.65 | $13.68 | $13.46 | $13.49 | 22 424 811 |
| Mar 06, 2024 | $13.44 | $13.56 | $13.44 | $13.47 | 20 035 149 |
| Mar 05, 2024 | $13.33 | $13.39 | $13.20 | $13.23 | 26 391 052 |
| Mar 04, 2024 | $13.48 | $13.52 | $13.40 | $13.44 | 14 782 922 |
| Mar 01, 2024 | $13.41 | $13.53 | $13.34 | $13.49 | 18 858 372 |
| Feb 29, 2024 | $13.45 | $13.53 | $13.39 | $13.41 | 18 170 353 |
| Feb 28, 2024 | $13.49 | $13.49 | $13.34 | $13.37 | 21 396 724 |
| Feb 27, 2024 | $13.45 | $13.68 | $13.42 | $13.62 | 23 016 221 |
| Feb 26, 2024 | $13.26 | $13.27 | $13.10 | $13.17 | 26 151 328 |
| Feb 23, 2024 | $13.75 | $13.76 | $13.45 | $13.47 | 26 919 276 |
| Feb 22, 2024 | $13.58 | $13.62 | $13.48 | $13.51 | 28 236 584 |
| Feb 21, 2024 | $13.41 | $13.52 | $13.38 | $13.43 | 18 307 179 |
| Feb 20, 2024 | $13.44 | $13.44 | $13.20 | $13.37 | 37 451 825 |
| Feb 16, 2024 | $13.37 | $13.77 | $13.36 | $13.63 | 33 165 229 |
| Feb 15, 2024 | $13.17 | $13.24 | $13.14 | $13.23 | 18 058 834 |
