Vale S.A. (BME:XVALO)
Spain · Delayed Price · Currency is EUR 10.26
+0.17 (1.73%)
Oct 28, 2025, 4:03 PM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.10 | 10.26 | 9.95 | 10.26 | 10.26 | 1.68% | 5,400 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.00 | 10.09 | 10.09 | -0.30% | 5,793 |
| Oct 24, 2025 | 10.00 | 10.24 | 10.00 | 10.12 | 10.12 | -0.20% | 37,160 |
| Oct 23, 2025 | 10.00 | 10.26 | 10.00 | 10.14 | 10.14 | 0.30% | 11,305 |
| Oct 22, 2025 | 10.20 | 10.20 | 9.79 | 10.11 | 10.11 | 1.71% | 8,101 |
| Oct 21, 2025 | 9.79 | 9.96 | 9.72 | 9.94 | 9.94 | -0.80% | 18,660 |
| Oct 20, 2025 | 9.64 | 10.02 | 9.64 | 10.02 | 10.02 | 2.87% | 3,030 |
| Oct 17, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 0.41% | 1,222 |
| Oct 16, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.52% | 23,500 |
| Oct 15, 2025 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | 2.18% | 20,410 |
| Oct 14, 2025 | 9.55 | 9.70 | 9.55 | 9.64 | 9.64 | -1.43% | 15,936 |
| Oct 13, 2025 | 9.75 | 9.90 | 9.73 | 9.78 | 9.78 | 1.45% | 1,018 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.64 | 9.64 | 9.64 | -2.53% | 26,601 |
| Oct 9, 2025 | 10.02 | 10.02 | 9.86 | 9.89 | 9.89 | 1.23% | 26,000 |
| Oct 8, 2025 | 9.99 | 9.99 | 9.52 | 9.77 | 9.77 | 0.62% | 4,289 |
| Oct 7, 2025 | 10.10 | 10.10 | 9.52 | 9.71 | 9.71 | -0.10% | 25,250 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.72 | 9.72 | 9.72 | 1.36% | 5,925 |
| Oct 3, 2025 | 9.55 | 9.65 | 9.55 | 9.59 | 9.59 | 1.27% | 62,640 |
| Oct 2, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% | - |
| Oct 1, 2025 | 9.52 | 9.52 | 9.41 | 9.41 | 9.41 | 0.21% | 510 |
| Sep 30, 2025 | 9.52 | 9.52 | 9.39 | 9.39 | 9.39 | -1.26% | 49,000 |
| Sep 29, 2025 | 9.31 | 9.54 | 9.31 | 9.51 | 9.51 | 1.06% | 67,314 |
| Sep 26, 2025 | 9.45 | 9.51 | 9.37 | 9.41 | 9.41 | -1.67% | 43,000 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.55 | 9.57 | 9.57 | 0.31% | 1,710,000 |
| Sep 24, 2025 | 9.71 | 9.71 | 9.50 | 9.54 | 9.54 | 0.21% | 1,280 |
| Sep 23, 2025 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | 0.53% | 8,556 |
| Sep 22, 2025 | 9.58 | 9.71 | 9.32 | 9.47 | 9.47 | 0.42% | 43,000 |
| Sep 19, 2025 | 9.45 | 9.55 | 9.43 | 9.43 | 9.43 | 0.32% | 3,591 |
| Sep 18, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.21% | 2,000 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.38 | 9.38 | 9.38 | - | 47,235 |
| Sep 16, 2025 | 9.30 | 9.54 | 9.30 | 9.38 | 9.38 | -0.42% | 48,562 |
| Sep 15, 2025 | 9.40 | 9.44 | 9.39 | 9.42 | 9.42 | 0.75% | 40,000 |
| Sep 12, 2025 | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | 0.54% | 396,000 |
| Sep 11, 2025 | 9.20 | 9.30 | 9.18 | 9.30 | 9.30 | 1.20% | 54,394 |
| Sep 10, 2025 | 9.20 | 9.20 | 9.16 | 9.19 | 9.19 | 0.88% | 78,000 |
| Sep 9, 2025 | 9.00 | 9.20 | 9.00 | 9.11 | 9.11 | 1.11% | 156,000 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.12 | 9.01 | 9.01 | -0.44% | 9,258 |
| Sep 5, 2025 | 9.21 | 9.21 | 9.20 | 9.05 | 9.05 | 1.12% | 470 |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.95 | 8.95 | 0.56% | 2,050 |
| Sep 3, 2025 | 8.80 | 9.09 | 8.80 | 8.90 | 8.90 | -0.34% | 12,095 |
| Sep 2, 2025 | 9.14 | 9.14 | 8.82 | 8.93 | 8.93 | 0.79% | 4,100 |
| Sep 1, 2025 | 9.12 | 9.12 | 8.80 | 8.86 | 8.86 | -1.56% | 17,145 |
| Aug 29, 2025 | 9.17 | 9.17 | 8.93 | 9.00 | 9.00 | -1.10% | 5,000 |
| Aug 28, 2025 | 9.27 | 9.27 | 8.88 | 9.10 | 9.10 | 1.56% | 4,092 |
| Aug 27, 2025 | 8.85 | 9.00 | 8.75 | 8.96 | 8.96 | 1.24% | 54,978 |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 8.85 | 8.85 | 0.68% | 840 |
| Aug 25, 2025 | 8.89 | 8.89 | 8.89 | 8.79 | 8.79 | -0.23% | 301 |
| Aug 22, 2025 | 8.70 | 8.91 | 8.66 | 8.81 | 8.81 | 3.53% | 23,500 |
| Aug 21, 2025 | 8.67 | 8.67 | 8.67 | 8.51 | 8.51 | 0.95% | 350 |
| Aug 20, 2025 | 8.27 | 8.70 | 8.27 | 8.43 | 8.43 | -0.71% | 23,500 |