NYSE:VALE
Vale Stock Price (Quote)
$12.55
-0.140 (-1.10%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.88 | Wednesday, 8th May 2024 VALE stock ended at $12.55. This is 1.10% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.28% from a day low at $12.46 to a day high of $12.62. |
| 90 days | $11.52 | $13.77 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $2.40 | $2.42 | $2.25 | $2.27 | 18 840 159 |
| Jan 27, 2016 | $2.22 | $2.39 | $2.20 | $2.31 | 23 668 152 |
| Jan 26, 2016 | $2.19 | $2.24 | $2.13 | $2.22 | 25 296 092 |
| Jan 25, 2016 | $2.21 | $2.25 | $2.14 | $2.15 | 27 396 379 |
| Jan 22, 2016 | $2.33 | $2.41 | $2.21 | $2.27 | 30 802 505 |
| Jan 21, 2016 | $2.32 | $2.40 | $2.14 | $2.20 | 33 257 055 |
| Jan 20, 2016 | $2.21 | $2.36 | $2.18 | $2.33 | 34 262 816 |
| Jan 19, 2016 | $2.39 | $2.43 | $2.29 | $2.33 | 27 375 161 |
| Jan 15, 2016 | $2.27 | $2.42 | $2.25 | $2.37 | 32 393 620 |
| Jan 14, 2016 | $2.28 | $2.48 | $2.25 | $2.44 | 23 804 563 |
| Jan 13, 2016 | $2.43 | $2.47 | $2.21 | $2.23 | 32 456 405 |
| Jan 12, 2016 | $2.55 | $2.56 | $2.30 | $2.37 | 30 694 545 |
| Jan 11, 2016 | $2.68 | $2.68 | $2.52 | $2.54 | 20 068 793 |
| Jan 08, 2016 | $2.79 | $2.79 | $2.60 | $2.60 | 25 245 351 |
| Jan 07, 2016 | $2.76 | $2.84 | $2.70 | $2.71 | 26 595 568 |
| Jan 06, 2016 | $2.98 | $3.03 | $2.87 | $2.91 | 25 290 951 |
| Jan 05, 2016 | $3.20 | $3.21 | $3.11 | $3.15 | 10 502 679 |
