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 |
| Feb 14, 2024 | $13.27 | $13.44 | $13.17 | $13.25 | 20 040 921 |
| Feb 13, 2024 | $13.31 | $13.35 | $13.06 | $13.16 | 16 439 745 |
| Feb 12, 2024 | $13.29 | $13.57 | $13.23 | $13.43 | 14 111 845 |
| Feb 09, 2024 | $13.26 | $13.33 | $13.15 | $13.26 | 17 284 496 |
| Feb 08, 2024 | $13.44 | $13.44 | $13.22 | $13.27 | 30 236 328 |
| Feb 07, 2024 | $13.43 | $13.51 | $13.39 | $13.49 | 17 700 272 |
| Feb 06, 2024 | $13.35 | $13.47 | $13.33 | $13.41 | 22 721 022 |
| Feb 05, 2024 | $13.20 | $13.20 | $13.03 | $13.14 | 25 633 009 |
| Feb 02, 2024 | $13.48 | $13.50 | $13.27 | $13.29 | 25 136 783 |
| Feb 01, 2024 | $13.64 | $13.80 | $13.61 | $13.72 | 15 765 993 |
| Jan 31, 2024 | $13.79 | $13.89 | $13.67 | $13.69 | 21 491 956 |
| Jan 30, 2024 | $13.84 | $13.96 | $13.63 | $13.89 | 24 036 078 |
| Jan 29, 2024 | $13.97 | $14.00 | $13.83 | $13.99 | 15 375 580 |
| Jan 26, 2024 | $13.94 | $14.21 | $13.92 | $14.17 | 22 568 276 |
| Jan 25, 2024 | $14.18 | $14.27 | $13.68 | $13.85 | 46 029 094 |
| Jan 24, 2024 | $14.40 | $14.47 | $14.15 | $14.17 | 29 300 741 |
| Jan 23, 2024 | $13.92 | $14.06 | $13.86 | $14.03 | 33 935 762 |
| Jan 22, 2024 | $13.55 | $13.74 | $13.53 | $13.62 | 29 853 061 |
| Jan 19, 2024 | $13.93 | $13.97 | $13.79 | $13.80 | 42 040 493 |
| Jan 18, 2024 | $14.12 | $14.14 | $14.01 | $14.04 | 23 271 628 |
| Jan 17, 2024 | $14.11 | $14.18 | $13.99 | $14.06 | 27 063 634 |
| Jan 16, 2024 | $14.50 | $14.54 | $14.25 | $14.31 | 26 639 424 |
| Jan 12, 2024 | $14.95 | $15.02 | $14.74 | $14.77 | 14 996 262 |
| Jan 11, 2024 | $14.89 | $14.93 | $14.73 | $14.88 | 19 585 473 |
| Jan 10, 2024 | $14.76 | $14.80 | $14.69 | $14.77 | 14 955 873 |
