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 |
| Sep 21, 2023 | $13.79 | $13.86 | $13.63 | $13.65 | 19 596 927 |
| Sep 20, 2023 | $14.22 | $14.35 | $14.18 | $14.20 | 15 039 857 |
| Sep 19, 2023 | $14.19 | $14.24 | $13.99 | $14.12 | 66 501 618 |
| Sep 18, 2023 | $14.37 | $14.40 | $14.11 | $14.11 | 29 346 081 |
| Sep 15, 2023 | $14.59 | $14.59 | $14.27 | $14.32 | 17 670 042 |
| Sep 14, 2023 | $14.16 | $14.48 | $14.14 | $14.40 | 30 364 275 |
| Sep 13, 2023 | $13.64 | $13.78 | $13.63 | $13.70 | 13 068 573 |
| Sep 12, 2023 | $13.65 | $13.78 | $13.59 | $13.60 | 10 733 048 |
| Sep 11, 2023 | $13.74 | $13.82 | $13.67 | $13.69 | 17 372 031 |
| Sep 08, 2023 | $13.31 | $13.37 | $13.26 | $13.31 | 11 486 354 |
| Sep 07, 2023 | $13.42 | $13.49 | $13.14 | $13.18 | 12 912 923 |
| Sep 06, 2023 | $13.84 | $14.03 | $13.60 | $13.62 | 15 226 994 |
| Sep 05, 2023 | $13.92 | $13.98 | $13.82 | $13.88 | 12 209 511 |
| Sep 01, 2023 | $13.73 | $14.00 | $13.66 | $13.99 | 33 098 136 |
| Aug 31, 2023 | $13.36 | $13.42 | $13.15 | $13.17 | 15 636 278 |
| Aug 30, 2023 | $13.43 | $13.46 | $13.25 | $13.33 | 10 855 841 |
| Aug 29, 2023 | $12.99 | $13.38 | $12.93 | $13.33 | 20 574 726 |
| Aug 28, 2023 | $12.81 | $12.95 | $12.76 | $12.92 | 9 672 739 |
| Aug 25, 2023 | $12.77 | $12.83 | $12.65 | $12.74 | 12 524 424 |
| Aug 24, 2023 | $12.71 | $12.83 | $12.63 | $12.73 | 12 951 816 |
| Aug 23, 2023 | $12.81 | $13.05 | $12.79 | $12.97 | 16 624 843 |
| Aug 22, 2023 | $12.58 | $12.72 | $12.50 | $12.69 | 19 231 401 |
| Aug 21, 2023 | $12.26 | $12.38 | $12.22 | $12.30 | 16 726 544 |
| Aug 18, 2023 | $12.34 | $12.43 | $12.26 | $12.31 | 22 475 009 |
| Aug 17, 2023 | $12.55 | $12.61 | $12.35 | $12.39 | 28 695 610 |
