NYSE:VALE
Vale Stock Price (Quote)
$12.58
+0.0300 (+0.239%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.88 | Thursday, 9th May 2024 VALE stock ended at $12.58. This is 0.239% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.78% from a day low at $12.37 to a day high of $12.59. |
| 90 days | $11.52 | $13.77 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $6.11 | $6.17 | $6.04 | $6.07 | 19 741 361 |
| Aug 08, 2016 | $6.02 | $6.15 | $5.92 | $6.03 | 23 004 516 |
| Aug 05, 2016 | $5.95 | $6.07 | $5.91 | $6.02 | 28 812 678 |
| Aug 04, 2016 | $5.73 | $5.99 | $5.72 | $5.92 | 27 153 284 |
| Aug 03, 2016 | $5.44 | $5.86 | $5.39 | $5.79 | 35 991 582 |
| Aug 02, 2016 | $5.59 | $5.72 | $5.43 | $5.54 | 22 449 377 |
| Aug 01, 2016 | $5.82 | $5.86 | $5.50 | $5.52 | 28 353 390 |
| Jul 29, 2016 | $5.79 | $5.82 | $5.60 | $5.75 | 33 006 622 |
| Jul 28, 2016 | $5.77 | $5.85 | $5.64 | $5.80 | 30 650 338 |
| Jul 27, 2016 | $5.75 | $5.86 | $5.69 | $5.77 | 29 833 936 |
| Jul 26, 2016 | $5.39 | $5.73 | $5.33 | $5.67 | 39 579 795 |
| Jul 25, 2016 | $5.28 | $5.35 | $5.18 | $5.33 | 28 924 829 |
| Jul 22, 2016 | $5.29 | $5.32 | $5.11 | $5.31 | 17 232 900 |
| Jul 21, 2016 | $5.27 | $5.43 | $5.22 | $5.31 | 31 647 209 |
| Jul 20, 2016 | $5.10 | $5.29 | $5.05 | $5.17 | 29 084 122 |
| Jul 19, 2016 | $5.30 | $5.32 | $5.05 | $5.20 | 35 884 779 |
| Jul 18, 2016 | $5.26 | $5.44 | $5.23 | $5.44 | 3 416 371 |
| Jul 15, 2016 | $5.28 | $5.44 | $5.27 | $5.36 | 3 090 092 |
| Jul 14, 2016 | $5.53 | $5.53 | $5.28 | $5.34 | 29 253 388 |
| Jul 13, 2016 | $5.39 | $5.48 | $5.20 | $5.46 | 32 226 215 |
| Jul 12, 2016 | $5.34 | $5.50 | $5.32 | $5.35 | 31 320 836 |
| Jul 11, 2016 | $5.06 | $5.15 | $5.02 | $5.12 | 14 216 204 |
| Jul 08, 2016 | $5.01 | $5.08 | $4.90 | $4.95 | 16 301 640 |
| Jul 07, 2016 | $5.00 | $5.05 | $4.72 | $4.82 | 18 245 204 |
| Jul 06, 2016 | $4.82 | $4.92 | $4.68 | $4.91 | 18 514 187 |
