14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.74 $13.01 Friday, 17th May 2024 VALE stock ended at $12.99. This is 2.61% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.44% from a day low at $12.70 to a day high of $13.01.
90 days $11.52 $13.76
52 weeks $11.52 $16.08

Historical Vale S.A. prices

Date Open High Low Close Volume
Apr 28, 2017 $8.54 $8.69 $8.50 $8.58 17 171 245
Apr 27, 2017 $8.77 $8.78 $8.26 $8.42 37 801 945
Apr 26, 2017 $8.82 $8.97 $8.71 $8.73 33 609 174
Apr 25, 2017 $8.69 $8.98 $8.63 $8.95 29 569 715
Apr 24, 2017 $8.86 $8.86 $8.66 $8.75 24 146 391
Apr 21, 2017 $9.03 $9.07 $8.82 $8.87 29 323 059
Apr 20, 2017 $8.75 $8.94 $8.63 $8.82 33 560 851
Apr 19, 2017 $8.76 $8.80 $8.47 $8.51 26 897 909
Apr 18, 2017 $8.53 $8.66 $8.42 $8.57 34 558 621
Apr 17, 2017 $8.75 $8.83 $8.60 $8.80 26 949 194
Apr 13, 2017 $8.78 $8.94 $8.70 $8.72 24 141 221
Apr 12, 2017 $8.89 $8.90 $8.66 $8.74 35 434 872
Apr 11, 2017 $9.27 $9.27 $8.82 $9.15 31 272 996
Apr 10, 2017 $9.23 $9.30 $9.02 $9.24 21 461 682
Apr 07, 2017 $9.00 $9.47 $8.95 $9.23 31 728 794
Apr 06, 2017 $9.47 $9.56 $9.12 $9.16 31 218 788
Apr 05, 2017 $10.08 $10.10 $9.41 $9.43 34 057 832
Apr 04, 2017 $9.49 $9.90 $9.47 $9.86 23 914 878
Apr 03, 2017 $9.55 $9.64 $9.33 $9.49 22 115 265
Mar 31, 2017 $9.37 $9.68 $9.24 $9.50 26 562 464
Mar 30, 2017 $9.58 $9.74 $9.53 $9.54 24 202 717
Mar 29, 2017 $9.45 $9.79 $9.45 $9.62 22 099 107
Mar 28, 2017 $9.47 $9.59 $9.36 $9.47 28 022 745
Mar 27, 2017 $8.89 $9.43 $8.70 $9.34 34 988 164
Mar 24, 2017 $9.33 $9.37 $9.18 $9.30 26 479 776

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VALE stock historical prices to predict future price movements?
Trend Analysis: Examine the VALE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VALE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Vale S.A.

Vale Vale S.A., together with its subsidiaries, produces and sells iron ore and iron ore pellets for use as raw materials in steelmaking in Brazil and internationally. The company operates through Ferrous Minerals and Base Metals segments. The Ferrous Minerals segment produces and extracts iron ore and pellets, manganese, ferroalloys, and other ferrous products; and provides related logistic services. The Base Metals segment produces and extracts nick... VALE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT