Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$12.58
+0.0300 (+0.239%)
At Close: May 09, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Vale S.A. prices

Date Open High Low Close Volume
May 27, 2016 $4.07 $4.08 $3.93 $3.98 15 536 094
May 26, 2016 $4.21 $4.33 $4.00 $4.06 26 262 907
May 25, 2016 $3.96 $4.10 $3.91 $4.07 24 180 572
May 24, 2016 $4.14 $4.15 $3.88 $3.91 32 214 117
May 23, 2016 $3.87 $4.09 $3.85 $4.00 30 776 251
May 20, 2016 $4.22 $4.32 $3.90 $3.98 30 157 002
May 19, 2016 $3.96 $4.15 $3.89 $4.12 32 261 166
May 18, 2016 $4.12 $4.33 $4.10 $4.13 21 786 083
May 17, 2016 $4.24 $4.48 $4.10 $4.31 31 873 459
May 16, 2016 $4.29 $4.45 $4.18 $4.23 23 886 381
May 13, 2016 $4.41 $4.52 $4.12 $4.13 38 124 776
May 12, 2016 $4.49 $4.63 $4.31 $4.44 30 936 069
May 11, 2016 $4.65 $4.73 $4.46 $4.60 24 711 488
May 10, 2016 $4.46 $4.55 $4.32 $4.55 28 067 430
May 09, 2016 $4.50 $4.50 $4.15 $4.31 53 749 663
May 06, 2016 $4.60 $4.92 $4.58 $4.78 39 798 063
May 05, 2016 $4.98 $5.03 $4.57 $4.63 49 548 463
May 04, 2016 $4.92 $5.10 $4.82 $4.86 53 144 672
May 03, 2016 $5.40 $5.41 $5.14 $5.21 39 846 989
May 02, 2016 $5.62 $5.75 $5.44 $5.65 29 650 755
Apr 29, 2016 $5.75 $6.04 $5.65 $5.67 48 978 714
Apr 28, 2016 $5.81 $5.97 $5.52 $5.62 50 997 771
Apr 27, 2016 $5.20 $5.60 $5.15 $5.59 43 179 117
Apr 26, 2016 $5.08 $5.37 $4.87 $5.24 38 790 018
Apr 25, 2016 $5.26 $5.29 $5.04 $5.09 33 771 132
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

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

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