Free Trial

Vale (VALE) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free VALE Stock Alerts
$12.36
-0.24 (-1.90%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Vale Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
+2.61%
3 Month
Performance
-5.79%
6 Month
Performance
-16.53%
Year-To-Date
Performance
-20.55%
1 Year
Performance
-4.98%
Receive VALE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vale and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

VALE Stock Chart for Tuesday, May, 28, 2024

VALE Chart by TradingView

Vale Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.60$12.60$12.75$12.5613.99 million shs$56.49 billion
05/24/2024$12.60$12.60$12.75$12.5613.99 million shs$56.46 billion
05/23/2024$12.66$12.60
-0.51%		$12.70$12.5023.96 million shs$56.46 billion
05/22/2024$12.88$12.66
-1.67%		$12.89$12.6021.32 million shs$56.76 billion
05/21/2024$12.93$12.88
-0.39%		$13.14$12.8727.33 million shs$57.72 billion
05/20/2024$12.99$12.93
-0.50%		$13.06$12.8122.79 million shs$57.94 billion
05/17/2024$12.66$12.99
+2.65%		$13.01$12.7026.16 million shs$58.24 billion
05/16/2024$12.56$12.66
+0.76%		$12.69$12.5518.66 million shs$56.73 billion
05/15/2024$12.57$12.56
-0.08%		$12.57$12.2627.62 million shs$56.31 billion
05/14/2024$12.57$12.57$12.62$12.4615.58 million shs$56.35 billion
05/13/2024$12.44$12.57
+1.05%		$12.67$12.4818.54 million shs$56.35 billion
05/10/2024$12.57$12.44
-1.07%		$12.65$12.4316.45 million shs$55.75 billion
05/09/2024$12.55$12.57
+0.20%		$12.59$12.3722.62 million shs$56.35 billion
05/08/2024$12.70$12.55
-1.18%		$12.62$12.4618.13 million shs$56.24 billion
05/07/2024$12.60$12.70
+0.79%		$12.88$12.6924.02 million shs$56.91 billion
05/06/2024$12.61$12.60
-0.12%		$12.72$12.5917.11 million shs$56.46 billion
05/03/2024$12.53$12.61
+0.68%		$12.67$12.4523.14 million shs$56.53 billion
05/02/2024$12.19$12.53
+2.75%		$12.56$12.3427.53 million shs$56.15 billion
05/01/2024$12.17$12.19
+0.21%		$12.38$12.1014.48 million shs$54.65 billion
04/30/2024$12.50$12.17
-2.64%		$12.29$12.1428.30 million shs$54.54 billion
04/29/2024$12.28$12.50
+1.75%		$12.51$12.3320.45 million shs$56.02 billion
04/26/2024$12.07$12.28
+1.78%		$12.35$12.1621.41 million shs$55.05 billion
04/25/2024$12.37$12.07
-2.43%		$12.13$11.9732.97 million shs$54.09 billion
04/24/2024$12.21$12.37
+1.31%		$12.46$12.2136.32 million shs$55.43 billion
04/23/2024$12.20$12.21
+0.04%		$12.29$11.9631.41 million shs$54.72 billion
04/22/2024$12.18$12.20
+0.16%		$12.28$11.9531.23 million shs$54.69 billion
04/19/2024$11.84$12.18
+2.87%		$12.23$11.8434.80 million shs$54.60 billion
04/18/2024$11.85$11.84
-0.04%		$11.97$11.7425.77 million shs$53.08 billion
04/17/2024$11.67$11.85
+1.54%		$12.14$11.8134.81 million shs$53.10 billion
04/16/2024$12.00$11.67
-2.79%		$11.74$11.5341.02 million shs$52.30 billion
04/15/2024$12.02$12.00
-0.17%		$12.14$11.9532.45 million shs$53.80 billion
04/12/2024$12.18$12.03
-1.23%		$12.37$11.9631.17 million shs$53.91 billion
04/11/2024$12.15$12.18
+0.21%		$12.23$12.0625.35 million shs$54.58 billion
04/10/2024$12.50$12.15
-2.80%		$12.35$12.0828.89 million shs$54.47 billion
04/09/2024$12.51$12.50
-0.04%		$12.67$12.3833.54 million shs$56.04 billion
04/08/2024$11.80$12.51
+5.97%		$12.56$12.0660.98 million shs$56.06 billion
04/05/2024$11.92$11.80
-1.01%		$11.94$11.7323.08 million shs$52.90 billion
04/04/2024$12.09$11.92
-1.37%		$12.20$11.9041.57 million shs$53.44 billion
04/03/2024$12.28$12.09
-1.55%		$12.15$11.9330.00 million shs$54.18 billion
04/02/2024$12.10$12.28
+1.45%		$12.41$12.1933.29 million shs$55.03 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$12.19$12.10
-0.74%		$12.29$12.0526.50 million shs$54.25 billion
03/29/2024$12.19$12.19$12.19$12.0428.23 million shs$54.65 billion
03/28/2024$12.17$12.19
+0.16%		$12.19$12.0428.23 million shs$54.65 billion
03/27/2024$12.03$12.17
+1.21%		$12.19$11.9622.72 million shs$54.56 billion
03/26/2024$12.17$12.03
-1.19%		$12.15$11.9419.30 million shs$53.91 billion
03/25/2024$12.18$12.17
-0.08%		$12.31$12.1713.61 million shs$54.56 billion
03/22/2024$12.38$12.20
-1.45%		$12.33$12.1812.99 million shs$54.67 billion
03/21/2024$12.37$12.38
+0.04%		$12.55$12.3818.90 million shs$55.48 billion
03/20/2024$12.23$12.37
+1.19%		$12.42$12.1423.54 million shs$55.46 billion
03/19/2024$12.12$12.23
+0.87%		$12.32$12.2122.06 million shs$54.81 billion
03/18/2024$11.96$12.12
+1.34%		$12.15$11.9925.55 million shs$54.33 billion
03/15/2024$12.12$11.96
-1.32%		$12.04$11.8829.46 million shs$53.62 billion
03/14/2024$12.29$12.12
-1.34%		$12.26$12.0530.41 million shs$54.33 billion
03/13/2024$12.20$12.29
+0.70%		$12.34$12.0857.82 million shs$55.07 billion
03/12/2024$12.83$12.20
-4.91%		$12.52$12.1857.91 million shs$54.69 billion
03/11/2024$13.19$12.83
-2.73%		$12.94$12.7948.23 million shs$57.52 billion
03/08/2024$13.49$13.19
-2.19%		$13.40$13.1834.14 million shs$59.13 billion
03/07/2024$13.47$13.49
+0.15%		$13.68$13.4622.58 million shs$60.45 billion
03/06/2024$13.23$13.47
+1.78%		$13.56$13.4420.86 million shs$60.36 billion
03/05/2024$13.44$13.23
-1.56%		$13.39$13.2028.32 million shs$59.31 billion
03/04/2024$13.49$13.44
-0.37%		$13.52$13.4014.80 million shs$60.25 billion
03/01/2024$13.39$13.46
+0.52%		$13.53$13.3418.88 million shs$60.34 billion
02/29/2024$13.38$13.39
+0.11%		$13.53$13.3919.58 million shs$60.03 billion
02/28/2024$13.63$13.38
-1.83%		$13.49$13.3421.40 million shs$59.96 billion
02/27/2024$13.17$13.63
+3.49%		$13.68$13.4225.51 million shs$61.08 billion

Related Companies:
This page (NYSE:VALE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits