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 |
| Mar 04, 2016 | $4.40 | $4.87 | $4.23 | $4.38 | 86 217 907 |
| Mar 03, 2016 | $3.65 | $4.25 | $3.57 | $4.11 | 76 578 933 |
| Mar 02, 2016 | $3.24 | $3.64 | $3.22 | $3.63 | 46 431 603 |
| Mar 01, 2016 | $3.08 | $3.25 | $2.99 | $3.20 | 36 161 049 |
| Feb 29, 2016 | $2.85 | $3.00 | $2.80 | $2.94 | 29 796 422 |
| Feb 26, 2016 | $2.86 | $2.87 | $2.70 | $2.71 | 25 238 202 |
| Feb 25, 2016 | $2.89 | $2.95 | $2.72 | $2.80 | 28 074 055 |
| Feb 24, 2016 | $2.92 | $2.98 | $2.84 | $2.93 | 30 809 595 |
| Feb 23, 2016 | $3.26 | $3.30 | $3.08 | $3.11 | 21 844 868 |
| Feb 22, 2016 | $3.19 | $3.34 | $3.16 | $3.34 | 40 066 688 |
| Feb 19, 2016 | $2.89 | $2.99 | $2.86 | $2.94 | 42 926 061 |
| Feb 18, 2016 | $3.03 | $3.04 | $2.84 | $2.88 | 24 922 000 |
| Feb 17, 2016 | $2.93 | $3.22 | $2.88 | $3.06 | 40 899 249 |
| Feb 16, 2016 | $2.69 | $2.81 | $2.67 | $2.77 | 24 870 151 |
| Feb 12, 2016 | $2.61 | $2.66 | $2.54 | $2.63 | 19 006 370 |
| Feb 11, 2016 | $2.49 | $2.55 | $2.38 | $2.38 | 20 975 999 |
| Feb 10, 2016 | $2.53 | $2.67 | $2.44 | $2.60 | 27 336 730 |
| Feb 09, 2016 | $2.47 | $2.52 | $2.38 | $2.47 | 18 537 536 |
| Feb 08, 2016 | $2.53 | $2.62 | $2.51 | $2.52 | 16 618 766 |
| Feb 05, 2016 | $2.66 | $2.77 | $2.56 | $2.61 | 23 861 451 |
| Feb 04, 2016 | $2.56 | $2.77 | $2.56 | $2.69 | 44 366 747 |
| Feb 03, 2016 | $2.29 | $2.35 | $2.19 | $2.32 | 25 616 087 |
| Feb 02, 2016 | $2.29 | $2.32 | $2.14 | $2.16 | 15 003 500 |
| Feb 01, 2016 | $2.38 | $2.44 | $2.34 | $2.37 | 22 854 053 |
| Jan 29, 2016 | $2.30 | $2.46 | $2.28 | $2.45 | 26 001 327 |
