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 |
| Oct 26, 2023 | $12.76 | $13.08 | $12.73 | $13.03 | 34 682 133 |
| Oct 25, 2023 | $12.95 | $13.00 | $12.71 | $12.72 | 20 562 208 |
| Oct 24, 2023 | $12.68 | $12.84 | $12.66 | $12.84 | 20 093 900 |
| Oct 23, 2023 | $12.39 | $12.56 | $12.32 | $12.44 | 20 011 187 |
| Oct 20, 2023 | $12.42 | $12.51 | $12.28 | $12.41 | 37 116 424 |
| Oct 19, 2023 | $12.86 | $12.95 | $12.74 | $12.76 | 26 794 923 |
| Oct 18, 2023 | $13.27 | $13.28 | $12.89 | $12.90 | 25 785 748 |
| Oct 17, 2023 | $13.15 | $13.54 | $13.14 | $13.46 | 18 566 640 |
| Oct 16, 2023 | $13.29 | $13.40 | $13.23 | $13.35 | 12 484 717 |
| Oct 13, 2023 | $13.20 | $13.33 | $13.04 | $13.09 | 14 494 265 |
| Oct 12, 2023 | $13.40 | $13.44 | $13.01 | $13.10 | 16 349 506 |
| Oct 11, 2023 | $13.27 | $13.39 | $13.18 | $13.37 | 15 363 664 |
| Oct 10, 2023 | $13.13 | $13.24 | $13.09 | $13.20 | 13 602 818 |
| Oct 09, 2023 | $12.79 | $12.91 | $12.65 | $12.86 | 13 072 247 |
| Oct 06, 2023 | $12.71 | $13.07 | $12.69 | $12.98 | 19 206 663 |
| Oct 05, 2023 | $12.72 | $12.89 | $12.67 | $12.78 | 14 820 794 |
| Oct 04, 2023 | $12.86 | $12.95 | $12.70 | $12.76 | 13 943 570 |
| Oct 03, 2023 | $13.03 | $13.18 | $12.84 | $12.88 | 14 951 318 |
| Oct 02, 2023 | $13.33 | $13.36 | $13.11 | $13.22 | 13 348 227 |
| Sep 29, 2023 | $13.43 | $13.51 | $13.33 | $13.40 | 12 609 230 |
| Sep 28, 2023 | $13.06 | $13.28 | $13.01 | $13.23 | 26 214 504 |
| Sep 27, 2023 | $13.17 | $13.20 | $12.88 | $12.99 | 24 245 910 |
| Sep 26, 2023 | $13.22 | $13.33 | $13.08 | $13.10 | 14 546 180 |
| Sep 25, 2023 | $13.46 | $13.49 | $13.21 | $13.40 | 33 620 873 |
| Sep 22, 2023 | $13.88 | $13.99 | $13.74 | $13.75 | 15 410 817 |
