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 |
| Sep 15, 2016 | $5.01 | $5.12 | $4.90 | $5.03 | 23 180 799 |
| Sep 14, 2016 | $4.96 | $5.10 | $4.92 | $5.02 | 16 743 773 |
| Sep 13, 2016 | $5.22 | $5.22 | $4.86 | $4.95 | 40 402 985 |
| Sep 12, 2016 | $5.08 | $5.42 | $5.06 | $5.40 | 26 580 041 |
| Sep 09, 2016 | $5.44 | $5.46 | $5.15 | $5.19 | 26 480 516 |
| Sep 08, 2016 | $5.67 | $5.71 | $5.50 | $5.54 | 21 195 125 |
| Sep 07, 2016 | $5.54 | $5.65 | $5.53 | $5.64 | 19 978 056 |
| Sep 06, 2016 | $5.49 | $5.72 | $5.44 | $5.72 | 24 587 181 |
| Sep 02, 2016 | $5.49 | $5.66 | $5.44 | $5.60 | 25 960 175 |
| Sep 01, 2016 | $5.29 | $5.43 | $5.22 | $5.39 | 19 249 803 |
| Aug 31, 2016 | $5.40 | $5.41 | $5.18 | $5.27 | 32 234 939 |
| Aug 30, 2016 | $5.50 | $5.61 | $5.42 | $5.44 | 22 226 285 |
| Aug 29, 2016 | $5.44 | $5.64 | $5.42 | $5.61 | 21 267 215 |
| Aug 26, 2016 | $5.72 | $5.83 | $5.37 | $5.45 | 31 588 090 |
| Aug 25, 2016 | $5.65 | $5.75 | $5.60 | $5.64 | 21 084 024 |
| Aug 24, 2016 | $5.76 | $5.84 | $5.60 | $5.63 | 22 825 237 |
| Aug 23, 2016 | $5.90 | $5.98 | $5.83 | $5.87 | 17 883 671 |
| Aug 22, 2016 | $5.86 | $5.87 | $5.70 | $5.78 | 19 763 501 |
| Aug 19, 2016 | $5.86 | $6.00 | $5.80 | $5.97 | 20 636 151 |
| Aug 18, 2016 | $6.02 | $6.03 | $5.81 | $5.91 | 14 387 992 |
| Aug 17, 2016 | $5.80 | $5.99 | $5.73 | $5.97 | 18 848 192 |
| Aug 16, 2016 | $5.90 | $6.09 | $5.88 | $5.95 | 23 437 110 |
| Aug 15, 2016 | $5.72 | $5.87 | $5.70 | $5.80 | 15 621 019 |
| Aug 12, 2016 | $5.74 | $5.86 | $5.60 | $5.64 | 22 954 204 |
| Aug 11, 2016 | $5.88 | $5.90 | $5.71 | $5.88 | 17 709 041 |
