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 |
| Dec 01, 2023 | $15.12 | $15.47 | $15.08 | $15.37 | 25 864 691 |
| Nov 30, 2023 | $14.99 | $15.04 | $14.90 | $15.00 | 13 264 528 |
| Nov 29, 2023 | $14.96 | $15.02 | $14.86 | $14.94 | 13 065 459 |
| Nov 28, 2023 | $14.81 | $15.11 | $14.79 | $15.09 | 15 182 757 |
| Nov 27, 2023 | $15.07 | $15.08 | $14.82 | $14.89 | 16 819 865 |
| Nov 24, 2023 | $15.11 | $15.17 | $15.02 | $15.05 | 12 529 573 |
| Nov 22, 2023 | $15.50 | $15.53 | $15.10 | $15.21 | 44 133 155 |
| Nov 21, 2023 | $15.87 | $16.02 | $15.75 | $15.87 | 26 768 224 |
| Nov 20, 2023 | $15.51 | $15.76 | $15.50 | $15.65 | 34 482 177 |
| Nov 17, 2023 | $15.15 | $15.27 | $15.10 | $15.14 | 17 694 766 |
| Nov 16, 2023 | $15.10 | $15.25 | $15.02 | $15.20 | 22 319 190 |
| Nov 15, 2023 | $15.24 | $15.25 | $15.02 | $15.07 | 15 458 131 |
| Nov 14, 2023 | $15.00 | $15.25 | $14.97 | $15.16 | 24 008 805 |
| Nov 13, 2023 | $14.54 | $14.56 | $14.43 | $14.47 | 11 575 455 |
| Nov 10, 2023 | $14.46 | $14.61 | $14.36 | $14.59 | 17 719 400 |
| Nov 09, 2023 | $14.40 | $14.52 | $14.21 | $14.25 | 16 600 495 |
| Nov 08, 2023 | $14.41 | $14.48 | $14.21 | $14.24 | 19 182 512 |
| Nov 07, 2023 | $14.59 | $14.59 | $14.27 | $14.31 | 27 174 528 |
| Nov 06, 2023 | $14.63 | $14.69 | $14.56 | $14.61 | 18 635 350 |
| Nov 03, 2023 | $14.52 | $14.69 | $14.52 | $14.53 | 18 167 310 |
| Nov 02, 2023 | $14.39 | $14.58 | $14.35 | $14.49 | 18 668 825 |
| Nov 01, 2023 | $13.88 | $14.24 | $13.88 | $14.19 | 36 178 688 |
| Oct 31, 2023 | $13.43 | $13.75 | $13.41 | $13.71 | 15 380 540 |
| Oct 30, 2023 | $13.79 | $13.83 | $13.50 | $13.52 | 26 975 057 |
| Oct 27, 2023 | $13.20 | $13.69 | $13.19 | $13.49 | 49 645 900 |
