Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	59.49	60.53	59.46	60.46	60.46	1.19%	10,594,500
Oct 14, 2025	59.30	60.13	59.22	59.75	59.75	-	19,286,900
Oct 13, 2025	59.67	60.06	59.55	59.75	59.75	1.49%	23,294,500
Oct 10, 2025	59.57	59.80	58.87	58.87	58.87	-0.41%	22,970,400
Oct 9, 2025	59.86	60.38	59.11	59.11	59.11	-0.15%	18,184,600
Oct 8, 2025	59.12	59.39	58.89	59.20	59.20	0.77%	24,609,500
Oct 7, 2025	59.50	59.62	58.75	58.75	58.75	-1.41%	26,072,300
Oct 6, 2025	58.81	59.97	58.80	59.59	59.59	1.71%	26,102,900
Oct 3, 2025	58.70	59.12	58.50	58.59	58.59	-0.19%	19,240,200
Oct 2, 2025	58.36	58.86	58.08	58.70	58.70	0.67%	14,824,500
Oct 1, 2025	57.76	58.67	57.76	58.31	58.31	1.27%	18,278,300
Sep 30, 2025	57.67	57.78	57.09	57.58	57.58	0.52%	18,280,700
Sep 29, 2025	57.50	57.75	57.13	57.28	57.28	0.33%	15,580,200
Sep 26, 2025	57.74	57.94	56.54	57.09	57.09	-1.92%	29,037,000
Sep 25, 2025	58.19	58.55	58.04	58.21	58.21	0.55%	13,631,100
Sep 24, 2025	57.95	58.14	57.67	57.89	57.89	0.38%	13,005,700
Sep 23, 2025	58.00	58.39	57.66	57.67	57.67	-0.57%	17,652,400
Sep 22, 2025	57.82	58.44	57.81	58.00	58.00	0.14%	21,947,300
Sep 19, 2025	57.97	58.19	57.55	57.92	57.92	0.40%	25,374,600
Sep 18, 2025	57.84	58.08	57.40	57.69	57.69	-0.19%	17,700,400
Sep 17, 2025	57.54	58.02	57.36	57.80	57.80	0.17%	23,116,700
Sep 16, 2025	57.77	58.06	57.19	57.70	57.70	0.35%	15,618,500
Sep 15, 2025	57.48	57.55	56.98	57.50	57.50	0.88%	12,457,500
Sep 12, 2025	56.70	57.43	56.70	57.00	57.00	-0.04%	12,303,800
Sep 11, 2025	56.45	57.27	56.31	57.02	57.02	0.78%	14,107,200
Sep 10, 2025	56.47	57.05	56.28	56.58	56.58	0.69%	13,463,700
Sep 9, 2025	56.74	57.52	56.05	56.19	56.19	-0.30%	24,300,300
Sep 8, 2025	56.23	56.62	56.23	56.36	56.36	0.25%	9,701,900
Sep 5, 2025	56.20	56.67	56.02	56.22	56.22	0.92%	14,014,700
Sep 4, 2025	55.85	56.16	55.55	55.71	55.71	0.20%	8,442,100
Sep 3, 2025	55.39	55.82	55.24	55.60	55.60	0.38%	11,832,100
Sep 2, 2025	55.11	55.55	55.04	55.39	55.39	-0.38%	9,578,500
Sep 1, 2025	55.14	55.60	54.81	55.60	55.60	0.07%	7,765,400
Aug 29, 2025	55.49	55.83	55.45	55.56	55.56	0.29%	13,885,400
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	52.27	0.63%	20,298,800