Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	55.49	55.83	55.45	55.56	55.56	0.29%	13,851,200
Aug 28, 2025	56.00	56.19	55.33	55.40	55.40	0.04%	22,059,500
Aug 27, 2025	55.22	55.53	55.12	55.38	55.38	-0.05%	8,789,100
Aug 26, 2025	54.82	55.41	54.68	55.41	55.41	0.89%	18,891,500
Aug 25, 2025	55.17	55.40	54.74	54.92	54.92	0.24%	10,397,400
Aug 22, 2025	53.43	54.89	53.31	54.79	54.79	2.51%	20,706,700
Aug 21, 2025	53.02	53.53	52.95	53.45	53.45	0.85%	10,813,800
Aug 20, 2025	52.90	53.27	52.86	53.00	53.00	-0.45%	9,687,300
Aug 19, 2025	53.51	53.67	53.00	53.24	53.24	0.08%	17,724,400
Aug 18, 2025	53.10	53.71	53.03	53.20	53.20	-0.23%	12,733,400
Aug 15, 2025	53.46	53.58	53.00	53.32	53.32	-0.19%	34,201,900
Aug 14, 2025	53.55	53.61	53.08	53.42	53.42	-1.24%	42,823,200
Aug 13, 2025	54.30	54.50	53.94	54.09	54.09	-3.26%	19,720,000
Aug 12, 2025	55.95	56.17	55.70	55.91	54.01	1.05%	25,851,300
Aug 11, 2025	55.48	55.99	55.30	55.33	53.45	-0.11%	22,304,000
Aug 8, 2025	54.20	55.70	54.19	55.39	53.51	2.37%	24,205,600
Aug 7, 2025	54.10	54.49	53.90	54.11	52.28	0.63%	20,298,800
Aug 6, 2025	54.51	54.61	53.73	53.77	51.95	-0.63%	17,954,300
Aug 5, 2025	54.17	54.97	54.11	54.11	52.28	-0.13%	21,037,600
Aug 4, 2025	54.39	54.40	53.81	54.18	52.34	0.80%	16,198,100
Aug 1, 2025	54.24	54.90	53.57	53.75	51.93	0.54%	40,510,900
Jul 31, 2025	53.01	53.62	52.37	53.46	51.65	-0.71%	20,790,000
Jul 30, 2025	54.32	54.69	53.33	53.84	52.01	-1.79%	35,607,800
Jul 29, 2025	55.55	55.70	54.77	54.82	52.96	-0.62%	14,648,700
Jul 28, 2025	54.94	55.32	54.64	55.16	53.29	-0.97%	19,175,100
Jul 25, 2025	56.18	56.28	55.27	55.70	53.81	-1.47%	21,918,900
Jul 24, 2025	56.94	57.29	56.29	56.53	54.61	-1.55%	21,651,200
Jul 23, 2025	57.45	57.90	57.00	57.42	55.47	-0.14%	17,914,800
Jul 22, 2025	56.95	57.97	56.91	57.50	55.55	2.59%	40,945,900
Jul 21, 2025	55.45	56.82	55.34	56.05	54.15	2.73%	40,484,000
Jul 18, 2025	54.05	54.78	53.97	54.56	52.71	0.48%	23,714,000
Jul 17, 2025	54.40	54.79	54.12	54.30	52.46	-0.18%	20,252,800
Jul 16, 2025	54.10	54.52	53.91	54.40	52.56	0.91%	26,394,100
Jul 15, 2025	54.93	55.36	53.52	53.91	52.08	-2.62%	25,029,100
Jul 14, 2025	55.86	55.91	54.87	55.36	53.48	-1.14%	15,141,300
Jul 11, 2025	55.20	56.22	55.01	56.00	54.10	1.30%	18,313,200
Jul 10, 2025	55.34	57.12	55.20	55.28	53.41	2.29%	46,597,200
Jul 9, 2025	54.70	54.70	53.75	54.04	52.21	-0.99%	12,209,400
Jul 8, 2025	54.52	55.59	54.36	54.58	52.73	0.35%	26,632,000
Jul 7, 2025	55.05	55.18	54.20	54.39	52.55	-1.47%	13,174,500
Jul 4, 2025	55.03	55.20	54.75	55.20	53.33	0.29%	5,449,600
Jul 3, 2025	55.50	55.88	54.82	55.04	53.17	-0.47%	18,256,300
Jul 2, 2025	53.81	55.70	53.80	55.30	53.43	3.64%	63,100,200
Jul 1, 2025	52.60	53.71	52.50	53.36	51.55	1.35%	21,844,300
Jun 30, 2025	52.79	53.03	52.44	52.65	50.87	-0.66%	19,961,900
Jun 27, 2025	52.19	53.09	51.91	53.00	51.20	1.92%	26,016,900
Jun 26, 2025	50.84	52.30	50.84	52.00	50.24	3.01%	40,488,400
Jun 25, 2025	50.25	50.60	49.72	50.48	48.77	-0.12%	23,319,900
Jun 24, 2025	50.74	50.75	50.14	50.54	48.83	-0.02%	18,576,300
Jun 23, 2025	50.02	50.55	49.83	50.55	48.84	1.26%	17,288,800