Vale S.A. (BME:XVALO)
Spain · Delayed Price · Currency is EUR 9.80
+0.08 (0.82%)
Oct 7, 2025, 4:27 PM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.10 | 10.10 | 9.52 | 9.80 | 9.80 | 0.82% | 25,350 |
| 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 | 1.91% | 62,640 |
| Oct 2, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| 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 | 9.70 | 9.70 | 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 | 9.45 | 9.43 | 9.43 | 0.32% | 3,591 |
| Sep 18, 2025 | 9.45 | 9.45 | 9.45 | 9.40 | 9.40 | 0.21% | 2,000 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.40 | 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 | 9.36 | 9.35 | 9.35 | 0.54% | 396,000 |
| Sep 11, 2025 | 9.20 | 9.29 | 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 |
| Aug 19, 2025 | 8.84 | 8.84 | 8.60 | 8.49 | 8.49 | -1.39% | 3,836 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.70 | 8.61 | 8.61 | 0.12% | 16,500 |
| Aug 15, 2025 | 8.73 | 8.73 | 8.71 | 8.60 | 8.60 | -0.35% | 6,204 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.55 | 8.63 | 8.63 | -1.60% | 20,618 |
| Aug 13, 2025 | 9.07 | 9.07 | 8.64 | 8.77 | 8.77 | -2.66% | 41,613 |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.01 | 7.12 | 0.78% | 25 |
| Aug 11, 2025 | 8.90 | 9.04 | 8.80 | 8.94 | 7.06 | 1.48% | 4,234 |
| Aug 8, 2025 | 8.82 | 8.83 | 8.82 | 8.81 | 6.96 | 1.61% | 2,000 |
| Aug 7, 2025 | 8.66 | 8.90 | 8.66 | 8.67 | 6.85 | -1.14% | 15,558 |
| Aug 6, 2025 | 8.60 | 8.80 | 8.60 | 8.77 | 6.93 | -0.11% | 11,907 |
| Aug 5, 2025 | 8.53 | 8.90 | 8.53 | 8.78 | 6.93 | 1.39% | 3,347 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.56 | 8.66 | 6.84 | 0.12% | 150 |
| Aug 1, 2025 | 8.38 | 8.65 | 8.38 | 8.65 | 6.83 | 0.58% | 1 |
| Jul 31, 2025 | 8.58 | 8.61 | 8.45 | 8.60 | 6.80 | -0.35% | 9,477 |
| Jul 30, 2025 | 8.78 | 8.78 | 8.63 | 8.63 | 6.81 | -1.93% | 9,300 |