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 |
| Jul 05, 2016 | $5.10 | $5.22 | $4.86 | $4.91 | 21 734 739 |
| Jul 01, 2016 | $5.01 | $5.23 | $4.99 | $5.16 | 34 514 058 |
| Jun 30, 2016 | $5.00 | $5.14 | $4.92 | $5.06 | 32 573 757 |
| Jun 29, 2016 | $4.92 | $4.97 | $4.81 | $4.85 | 24 353 882 |
| Jun 28, 2016 | $4.55 | $4.77 | $4.55 | $4.70 | 23 100 303 |
| Jun 27, 2016 | $4.57 | $4.60 | $4.32 | $4.38 | 18 359 603 |
| Jun 24, 2016 | $4.53 | $4.75 | $4.49 | $4.55 | 32 264 628 |
| Jun 23, 2016 | $4.87 | $4.99 | $4.77 | $4.96 | 19 921 214 |
| Jun 22, 2016 | $4.75 | $4.85 | $4.67 | $4.69 | 26 368 282 |
| Jun 21, 2016 | $4.66 | $4.66 | $4.49 | $4.63 | 15 779 725 |
| Jun 20, 2016 | $4.68 | $4.75 | $4.59 | $4.62 | 17 867 625 |
| Jun 17, 2016 | $4.57 | $4.68 | $4.42 | $4.46 | 24 479 943 |
| Jun 16, 2016 | $4.29 | $4.48 | $4.21 | $4.42 | 23 254 985 |
| Jun 15, 2016 | $4.40 | $4.50 | $4.28 | $4.33 | 16 094 565 |
| Jun 14, 2016 | $4.31 | $4.47 | $4.15 | $4.23 | 18 625 392 |
| Jun 13, 2016 | $4.28 | $4.51 | $4.26 | $4.37 | 18 304 964 |
| Jun 10, 2016 | $4.37 | $4.48 | $4.33 | $4.41 | 22 147 104 |
| Jun 09, 2016 | $4.96 | $4.96 | $4.55 | $4.63 | 37 810 685 |
| Jun 08, 2016 | $4.96 | $5.08 | $4.87 | $5.05 | 35 124 508 |
| Jun 07, 2016 | $4.78 | $5.04 | $4.76 | $4.80 | 35 749 148 |
| Jun 06, 2016 | $4.74 | $4.89 | $4.63 | $4.88 | 45 511 719 |
| Jun 03, 2016 | $4.30 | $4.62 | $4.29 | $4.61 | 42 428 756 |
| Jun 02, 2016 | $3.96 | $4.16 | $3.95 | $4.15 | 23 434 289 |
| Jun 01, 2016 | $3.87 | $4.05 | $3.85 | $4.03 | 18 609 576 |
| May 31, 2016 | $3.92 | $4.14 | $3.91 | $3.93 | 25 389 075 |
