NYSE:VALE
Vale Stock Price (Quote)
$12.28
+0.220 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.67 | Friday, 26th Apr 2024 VALE stock ended at $12.28. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.56% from a day low at $12.16 to a day high of $12.35. |
| 90 days | $11.52 | $14.00 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $4.68 | $4.92 | $4.65 | $4.88 | 49 166 453 |
| Apr 08, 2016 | $4.25 | $4.50 | $4.19 | $4.48 | 32 956 720 |
| Apr 07, 2016 | $4.09 | $4.17 | $3.97 | $4.07 | 20 979 623 |
| Apr 06, 2016 | $4.08 | $4.22 | $4.03 | $4.10 | 23 712 063 |
| Apr 05, 2016 | $3.98 | $4.21 | $3.96 | $4.13 | 16 075 081 |
| Apr 04, 2016 | $4.34 | $4.40 | $4.06 | $4.06 | 21 931 005 |
| Apr 01, 2016 | $4.06 | $4.44 | $4.02 | $4.32 | 31 577 501 |
| Mar 31, 2016 | $4.25 | $4.34 | $4.10 | $4.21 | 25 903 693 |
| Mar 30, 2016 | $4.32 | $4.49 | $4.21 | $4.24 | 32 369 717 |
| Mar 29, 2016 | $4.02 | $4.19 | $3.89 | $4.12 | 23 875 632 |
| Mar 28, 2016 | $4.21 | $4.23 | $4.02 | $4.13 | 22 908 532 |
| Mar 24, 2016 | $3.72 | $4.08 | $3.70 | $4.04 | 27 875 579 |
| Mar 23, 2016 | $4.13 | $4.19 | $3.78 | $3.84 | 34 682 291 |
| Mar 22, 2016 | $4.14 | $4.32 | $4.10 | $4.23 | 21 909 398 |
| Mar 21, 2016 | $4.26 | $4.33 | $4.05 | $4.23 | 22 546 721 |
| Mar 18, 2016 | $4.26 | $4.40 | $4.08 | $4.17 | 32 519 485 |
| Mar 17, 2016 | $4.25 | $4.35 | $3.99 | $4.22 | 53 732 027 |
| Mar 16, 2016 | $3.54 | $4.01 | $3.54 | $3.98 | 40 749 099 |
| Mar 15, 2016 | $3.48 | $3.59 | $3.45 | $3.54 | 35 139 180 |
| Mar 14, 2016 | $3.80 | $3.88 | $3.62 | $3.72 | 29 205 186 |
| Mar 11, 2016 | $3.93 | $4.02 | $3.77 | $3.83 | 32 107 671 |
| Mar 10, 2016 | $3.88 | $3.91 | $3.58 | $3.88 | 44 172 306 |
| Mar 09, 2016 | $4.02 | $4.07 | $3.76 | $3.93 | 34 581 161 |
| Mar 08, 2016 | $4.22 | $4.39 | $3.97 | $4.00 | 58 847 106 |
| Mar 07, 2016 | $4.74 | $4.89 | $4.35 | $4.65 | 81 126 107 |
