NYSE:VALE
Vale Stock Price (Quote)
$12.44
-0.140 (-1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.88 | Friday, 10th May 2024 VALE stock ended at $12.44. This is 1.11% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.77% from a day low at $12.43 to a day high of $12.65. |
| 90 days | $11.52 | $13.77 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $8.32 | $8.44 | $8.15 | $8.42 | 24 372 907 |
| Nov 23, 2016 | $8.10 | $8.44 | $8.06 | $8.39 | 41 014 753 |
| Nov 22, 2016 | $8.11 | $8.31 | $8.00 | $8.29 | 53 661 783 |
| Nov 21, 2016 | $7.44 | $7.73 | $7.43 | $7.66 | 36 040 669 |
| Nov 18, 2016 | $7.06 | $7.30 | $7.00 | $7.24 | 28 474 781 |
| Nov 17, 2016 | $7.36 | $7.48 | $7.24 | $7.31 | 26 517 230 |
| Nov 16, 2016 | $7.29 | $7.34 | $7.06 | $7.31 | 21 640 584 |
| Nov 15, 2016 | $7.31 | $7.38 | $6.85 | $7.32 | 28 917 891 |
| Nov 14, 2016 | $7.69 | $7.74 | $7.41 | $7.69 | 43 153 487 |
| Nov 11, 2016 | $8.04 | $8.04 | $7.56 | $7.69 | 59 338 129 |
| Nov 10, 2016 | $7.89 | $8.10 | $7.70 | $8.00 | 51 736 750 |
| Nov 09, 2016 | $7.72 | $8.03 | $7.67 | $7.76 | 65 108 768 |
| Nov 08, 2016 | $7.21 | $7.65 | $7.14 | $7.54 | 44 738 357 |
| Nov 07, 2016 | $7.05 | $7.21 | $7.01 | $7.17 | 32 528 993 |
| Nov 04, 2016 | $6.66 | $6.82 | $6.59 | $6.67 | 24 527 831 |
| Nov 03, 2016 | $6.92 | $6.97 | $6.73 | $6.76 | 29 597 706 |
| Nov 02, 2016 | $6.82 | $6.90 | $6.70 | $6.72 | 27 614 130 |
| Nov 01, 2016 | $6.99 | $7.03 | $6.64 | $6.90 | 34 997 266 |
| Oct 31, 2016 | $6.93 | $6.97 | $6.77 | $6.92 | 23 957 738 |
| Oct 28, 2016 | $6.98 | $7.05 | $6.86 | $6.90 | 29 351 931 |
| Oct 27, 2016 | $7.02 | $7.05 | $6.83 | $6.95 | 42 385 231 |
| Oct 26, 2016 | $6.78 | $6.95 | $6.63 | $6.91 | 46 184 475 |
| Oct 25, 2016 | $6.58 | $6.83 | $6.58 | $6.79 | 56 111 808 |
| Oct 24, 2016 | $6.47 | $6.58 | $6.38 | $6.49 | 34 526 316 |
| Oct 21, 2016 | $6.01 | $6.36 | $5.96 | $6.26 | 45 183 646 |
