Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	68.65	69.39	68.50	69.03	69.03	0.61%	16,841,700
Dec 12, 2025	67.75	68.98	67.72	68.61	68.61	-4.71%	36,479,600
Dec 11, 2025	70.74	72.37	70.47	72.00	68.43	1.32%	25,687,700
Dec 10, 2025	70.25	71.35	70.25	71.06	67.54	1.83%	24,454,800
Dec 9, 2025	69.10	70.43	68.90	69.78	66.32	0.06%	23,081,300
Dec 8, 2025	70.42	70.86	69.49	69.74	66.28	-0.68%	20,860,900
Dec 5, 2025	71.96	72.33	69.92	70.22	66.74	-2.36%	40,175,000
Dec 4, 2025	70.70	72.39	70.69	71.92	68.35	1.74%	38,019,900
Dec 3, 2025	68.86	71.10	68.82	70.69	67.19	3.23%	42,361,200
Dec 2, 2025	68.10	68.72	67.76	68.48	65.09	0.82%	22,567,200
Dec 1, 2025	67.80	68.13	67.50	67.92	64.55	0.77%	15,657,000
Nov 28, 2025	67.70	67.81	67.04	67.40	64.06	1.61%	45,988,000
Nov 27, 2025	66.50	66.65	66.14	66.33	63.04	-0.38%	9,739,100
Nov 26, 2025	65.99	66.89	65.92	66.58	63.28	1.49%	33,408,500
Nov 25, 2025	65.16	65.91	65.16	65.60	62.35	0.78%	18,275,300
Nov 24, 2025	65.01	65.52	64.78	65.09	61.86	-0.11%	20,462,800
Nov 21, 2025	64.55	65.27	64.13	65.16	61.93	0.32%	20,206,000
Nov 19, 2025	65.02	65.26	64.70	64.95	61.73	-0.11%	16,523,800
Nov 18, 2025	64.45	65.29	64.30	65.02	61.80	-0.31%	22,468,700
Nov 17, 2025	65.60	65.77	64.91	65.22	61.99	-0.08%	20,150,800
Nov 14, 2025	64.85	65.54	64.61	65.27	62.03	-0.61%	16,362,600
Nov 13, 2025	65.76	66.45	65.31	65.67	62.41	-0.14%	19,058,500
Nov 12, 2025	65.26	65.95	65.26	65.76	62.50	1.11%	26,550,300
Nov 11, 2025	65.21	65.66	64.76	65.04	61.82	-0.26%	25,496,500
Nov 10, 2025	65.06	65.54	64.91	65.21	61.98	0.66%	12,689,400
Nov 7, 2025	64.85	64.86	64.02	64.78	61.57	-1.10%	20,776,200
Nov 6, 2025	65.76	66.05	65.26	65.50	62.25	-0.35%	15,939,100
Nov 5, 2025	64.61	66.17	64.50	65.73	62.47	1.72%	22,504,300
Nov 4, 2025	64.85	65.01	64.03	64.62	61.42	-1.12%	22,055,700
Nov 3, 2025	65.10	65.39	64.65	65.35	62.11	0.14%	16,985,400
Oct 31, 2025	64.28	65.55	63.87	65.26	62.02	2.27%	38,949,700
Oct 30, 2025	63.11	64.00	62.93	63.81	60.65	0.76%	25,511,800
Oct 29, 2025	62.82	63.69	62.71	63.33	60.19	1.82%	30,810,600
Oct 28, 2025	61.66	62.54	61.58	62.20	59.12	0.88%	15,784,100
Oct 27, 2025	62.06	62.16	61.40	61.66	58.60	-0.11%	12,006,600
Oct 24, 2025	61.99	62.13	61.33	61.73	58.67	-0.05%	11,119,000
Oct 23, 2025	62.22	62.54	61.67	61.76	58.70	-0.19%	11,205,900
Oct 22, 2025	61.21	62.24	61.18	61.88	58.81	1.78%	25,253,500
Oct 21, 2025	60.65	61.05	60.57	60.80	57.79	-0.16%	13,400,100
Oct 20, 2025	60.14	61.35	60.14	60.90	57.88	1.28%	17,723,800
Oct 17, 2025	59.90	60.30	59.80	60.13	57.15	-0.28%	17,296,400
Oct 16, 2025	60.61	60.93	60.07	60.30	57.31	-0.92%	21,304,100
Oct 15, 2025	59.49	60.98	59.46	60.86	57.84	1.86%	44,999,700
Oct 14, 2025	59.30	60.13	59.22	59.75	56.79	-	19,286,900
Oct 13, 2025	59.67	60.06	59.55	59.75	56.79	1.49%	23,272,900
Oct 10, 2025	59.57	59.80	58.87	58.87	55.95	-0.41%	22,950,300
Oct 9, 2025	59.86	60.38	59.11	59.11	56.18	-0.15%	18,164,600
Oct 8, 2025	59.12	59.39	58.89	59.20	56.27	0.77%	24,488,000
Oct 7, 2025	59.50	59.62	58.75	58.75	55.84	-1.41%	26,037,900
Oct 6, 2025	58.81	59.97	58.80	59.59	56.64	1.71%	26,051,000