Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	54.24	54.90	53.65	53.70	53.70	0.45%	33,842,900
Jul 31, 2025	53.01	53.62	52.37	53.46	53.46	-0.71%	20,790,000
Jul 30, 2025	54.32	54.69	53.33	53.84	53.84	-1.79%	35,607,800
Jul 29, 2025	55.55	55.70	54.77	54.82	54.82	-0.62%	14,648,700
Jul 28, 2025	54.94	55.32	54.64	55.16	55.16	-0.97%	19,175,100
Jul 25, 2025	56.18	56.28	55.27	55.70	55.70	-1.47%	21,918,900
Jul 24, 2025	56.94	57.29	56.29	56.53	56.53	-1.55%	21,651,200
Jul 23, 2025	57.45	57.90	57.00	57.42	57.42	-0.14%	17,914,800
Jul 22, 2025	56.95	57.97	56.91	57.50	57.50	2.59%	40,945,900
Jul 21, 2025	55.45	56.82	55.34	56.05	56.05	2.73%	40,484,000
Jul 18, 2025	54.05	54.78	53.97	54.56	54.56	0.48%	23,714,000
Jul 17, 2025	54.40	54.79	54.12	54.30	54.30	-0.18%	20,252,800
Jul 16, 2025	54.10	54.52	53.91	54.40	54.40	0.91%	26,394,100
Jul 15, 2025	54.93	55.36	53.52	53.91	53.91	-2.62%	25,029,100
Jul 14, 2025	55.86	55.91	54.87	55.36	55.36	-1.14%	15,141,300
Jul 11, 2025	55.20	56.22	55.01	56.00	56.00	1.30%	18,313,200
Jul 10, 2025	55.34	57.12	55.20	55.28	55.28	2.29%	46,597,200
Jul 9, 2025	54.70	54.70	53.75	54.04	54.04	-0.99%	12,209,400
Jul 8, 2025	54.52	55.59	54.36	54.58	54.58	0.35%	26,632,000
Jul 7, 2025	55.05	55.18	54.20	54.39	54.39	-1.47%	13,174,500
Jul 4, 2025	55.03	55.20	54.75	55.20	55.20	0.29%	5,449,600
Jul 3, 2025	55.50	55.88	54.82	55.04	55.04	-0.47%	18,256,300
Jul 2, 2025	53.81	55.70	53.80	55.30	55.30	3.64%	63,100,200
Jul 1, 2025	52.60	53.71	52.50	53.36	53.36	1.35%	21,844,300
Jun 30, 2025	52.79	53.03	52.44	52.65	52.65	-0.66%	19,961,900
Jun 27, 2025	52.19	53.09	51.91	53.00	53.00	1.92%	26,016,900
Jun 26, 2025	50.84	52.30	50.84	52.00	52.00	3.01%	40,488,400
Jun 25, 2025	50.25	50.60	49.72	50.48	50.48	-0.12%	23,319,900
Jun 24, 2025	50.74	50.75	50.14	50.54	50.54	-0.02%	18,576,300
Jun 23, 2025	50.02	50.55	49.83	50.55	50.55	1.26%	17,288,800
Jun 20, 2025	51.24	51.28	49.92	49.92	49.92	-2.58%	39,947,200
Jun 18, 2025	51.41	51.73	51.08	51.24	51.24	-0.33%	20,499,000
Jun 17, 2025	53.63	53.89	51.38	51.41	51.41	-4.50%	43,657,300
Jun 16, 2025	52.31	54.05	52.31	53.83	53.83	3.26%	41,210,000
Jun 13, 2025	52.07	52.51	51.96	52.13	52.13	-1.33%	13,264,900
Jun 12, 2025	52.90	53.04	52.47	52.83	52.83	-0.66%	11,136,800
Jun 11, 2025	53.81	53.81	52.99	53.18	53.18	-0.88%	13,639,700
Jun 10, 2025	53.30	53.87	53.11	53.65	53.65	0.68%	18,890,600
Jun 9, 2025	52.89	53.29	52.62	53.29	53.29	0.59%	13,029,200
Jun 6, 2025	53.15	53.47	52.71	52.98	52.98	0.13%	16,638,900
Jun 5, 2025	53.00	53.66	52.87	52.91	52.91	0.27%	12,594,000
Jun 4, 2025	52.62	53.33	52.62	52.77	52.77	0.46%	11,714,700
Jun 3, 2025	51.93	52.64	51.87	52.53	52.53	-0.06%	12,824,900
Jun 2, 2025	52.58	52.75	52.26	52.56	52.56	0.88%	19,267,700
May 30, 2025	53.35	53.39	52.05	52.10	52.10	-2.53%	28,286,100
May 29, 2025	53.73	53.88	53.33	53.45	53.45	0.07%	10,246,100
May 28, 2025	53.74	53.79	53.19	53.41	53.41	-0.80%	17,700,600
May 27, 2025	54.00	54.21	53.62	53.84	53.84	-0.31%	17,943,000
May 26, 2025	53.94	54.09	53.80	54.01	54.01	-0.57%	7,194,500
May 23, 2025	54.00	54.44	53.59	54.32	54.32	0.17%	14,747,300