Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	57.95	58.14	57.67	57.89	57.89	0.38%	12,985,400
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	52.28	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