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 |
| Jan 09, 2024 | $15.03 | $15.07 | $14.90 | $14.93 | 13 892 011 |
| Jan 08, 2024 | $15.12 | $15.30 | $15.05 | $15.27 | 13 164 073 |
| Jan 05, 2024 | $15.26 | $15.40 | $15.20 | $15.30 | 13 871 813 |
| Jan 04, 2024 | $15.44 | $15.52 | $15.35 | $15.43 | 17 195 435 |
| Jan 03, 2024 | $15.44 | $15.66 | $15.42 | $15.62 | 15 388 649 |
| Jan 02, 2024 | $15.88 | $15.99 | $15.58 | $15.71 | 15 407 967 |
| Dec 29, 2023 | $15.81 | $15.87 | $15.68 | $15.86 | 8 466 731 |
| Dec 28, 2023 | $15.94 | $16.02 | $15.89 | $15.89 | 8 954 170 |
| Dec 27, 2023 | $15.96 | $16.08 | $15.94 | $16.01 | 12 390 759 |
| Dec 26, 2023 | $15.97 | $16.05 | $15.92 | $15.93 | 13 087 038 |
| Dec 22, 2023 | $15.92 | $15.92 | $15.69 | $15.74 | 15 245 595 |
| Dec 21, 2023 | $15.64 | $15.84 | $15.63 | $15.77 | 16 729 591 |
| Dec 20, 2023 | $15.40 | $15.43 | $15.17 | $15.18 | 16 482 078 |
| Dec 19, 2023 | $15.36 | $15.44 | $15.33 | $15.36 | 21 483 178 |
| Dec 18, 2023 | $15.04 | $15.23 | $15.03 | $15.20 | 18 738 747 |
| Dec 15, 2023 | $14.99 | $15.01 | $14.91 | $14.96 | 16 679 232 |
| Dec 14, 2023 | $14.98 | $15.16 | $14.96 | $14.97 | 23 614 341 |
| Dec 13, 2023 | $14.66 | $14.89 | $14.51 | $14.84 | 24 681 252 |
| Dec 12, 2023 | $14.80 | $14.82 | $14.60 | $14.65 | 13 317 111 |
| Dec 11, 2023 | $14.60 | $14.83 | $14.52 | $14.78 | 15 464 281 |
| Dec 08, 2023 | $14.68 | $14.87 | $14.67 | $14.68 | 15 584 865 |
| Dec 07, 2023 | $14.85 | $14.86 | $14.74 | $14.83 | 16 048 938 |
| Dec 06, 2023 | $14.98 | $14.99 | $14.68 | $14.69 | 14 461 818 |
| Dec 05, 2023 | $14.72 | $14.79 | $14.59 | $14.72 | 16 723 113 |
| Dec 04, 2023 | $15.11 | $15.12 | $14.73 | $14.80 | 28 974 766 |
