Vale S.A. (FRA:CVLC)
Germany · Delayed Price · Currency is EUR 12.20
+0.10 (0.81%)
At close: Jan 9, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.81% | 6,000 |
| Jan 8, 2026 | 12.60 | 12.61 | 12.10 | 12.10 | 12.10 | -2.40% | 9,016 |
| Jan 7, 2026 | 12.24 | 12.50 | 12.16 | 12.40 | 12.40 | 1.94% | 17,057 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.85 | 12.16 | 12.16 | 1.37% | 6,797 |
| Jan 5, 2026 | 11.71 | 12.00 | 11.45 | 12.00 | 12.00 | 4.73% | 9,603 |
| Jan 2, 2026 | 11.23 | 11.60 | 11.23 | 11.46 | 11.46 | 2.95% | 5,248 |
| Dec 30, 2025 | 11.06 | 11.37 | 11.06 | 11.13 | 11.13 | -0.18% | 7,740 |
| Dec 29, 2025 | 11.31 | 11.51 | 11.15 | 11.15 | 11.15 | -0.64% | 10,609 |
| Dec 23, 2025 | 11.47 | 11.47 | 11.22 | 11.22 | 11.22 | 0.18% | 4,940 |
| Dec 22, 2025 | 11.17 | 11.30 | 11.00 | 11.20 | 11.20 | 2.25% | 3,000 |
| Dec 19, 2025 | 10.95 | 11.17 | 10.95 | 10.96 | 10.96 | -0.67% | 670 |
| Dec 18, 2025 | 11.12 | 11.12 | 10.97 | 11.03 | 11.03 | 1.04% | 3,505 |
| Dec 17, 2025 | 10.82 | 11.10 | 10.82 | 10.92 | 10.92 | 0.85% | 1,450 |
| Dec 16, 2025 | 10.90 | 11.08 | 10.80 | 10.82 | 10.82 | 0.11% | 13,216 |
| Dec 15, 2025 | 10.76 | 10.89 | 10.76 | 10.81 | 10.81 | 1.03% | 753 |
| Dec 12, 2025 | 11.05 | 11.08 | 10.70 | 10.70 | 10.70 | -3.59% | 7,433 |
| Dec 11, 2025 | 11.04 | 11.29 | 10.91 | 11.10 | 10.55 | 2.21% | 3,931 |
| Dec 10, 2025 | 10.85 | 11.14 | 10.85 | 10.86 | 10.32 | 0.09% | 4,150 |
| Dec 9, 2025 | 10.85 | 11.04 | 10.85 | 10.85 | 10.31 | -0.09% | 500 |
| Dec 8, 2025 | 11.08 | 11.09 | 10.86 | 10.86 | 10.32 | 0.07% | 6,651 |
| Dec 5, 2025 | 11.40 | 11.57 | 10.85 | 10.85 | 10.31 | -5.96% | 10,431 |
| Dec 4, 2025 | 11.50 | 11.54 | 11.23 | 11.54 | 10.96 | 3.48% | 12,596 |
| Dec 3, 2025 | 10.80 | 11.22 | 10.80 | 11.15 | 10.60 | 3.05% | 9,878 |
| Dec 2, 2025 | 10.75 | 10.95 | 10.75 | 10.82 | 10.28 | 0.65% | 2,721 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.75 | 10.75 | 10.22 | 0.49% | 3,600 |
| Nov 28, 2025 | 10.70 | 10.89 | 10.60 | 10.70 | 10.17 | 2.47% | 2,033 |
| Nov 27, 2025 | 10.44 | 10.73 | 10.44 | 10.44 | 9.92 | -0.48% | 471 |
| Nov 26, 2025 | 10.35 | 10.62 | 10.35 | 10.49 | 9.97 | 1.27% | 500 |
| Nov 25, 2025 | 10.25 | 10.40 | 10.09 | 10.36 | 9.84 | 0.58% | 12,298 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.20 | 10.30 | 9.79 | 1.46% | 1,353 |
| Nov 21, 2025 | 10.16 | 10.44 | 10.03 | 10.15 | 9.65 | -0.02% | 3,360 |
| Nov 20, 2025 | 10.35 | 10.56 | 10.15 | 10.15 | 9.65 | -0.98% | 3 |
| Nov 19, 2025 | 10.22 | 10.48 | 10.22 | 10.25 | 9.74 | -0.49% | 1,970 |
| Nov 18, 2025 | 10.21 | 10.50 | 10.11 | 10.30 | 9.79 | -1.40% | 9,345 |
| Nov 17, 2025 | 10.31 | 10.58 | 10.31 | 10.45 | 9.93 | 0.48% | 1,514 |
| Nov 14, 2025 | 10.40 | 10.68 | 10.40 | 10.40 | 9.88 | -0.42% | 5,610 |
| Nov 13, 2025 | 10.55 | 10.88 | 10.44 | 10.44 | 9.92 | -1.02% | 9,032 |
| Nov 12, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.03 | 0.50% | 150 |
| Nov 11, 2025 | 10.39 | 10.60 | 10.39 | 10.50 | 9.98 | - | 1,686 |
| Nov 10, 2025 | 10.62 | 10.74 | 10.50 | 10.50 | 9.98 | 1.92% | 8,620 |
| Nov 7, 2025 | 10.50 | 10.66 | 10.20 | 10.30 | 9.79 | -1.90% | 6,737 |
| Nov 6, 2025 | 10.56 | 10.56 | 10.50 | 10.50 | 9.98 | -0.23% | - |
| Nov 5, 2025 | 10.40 | 10.58 | 10.32 | 10.53 | 10.00 | 1.80% | 4,005 |
| Nov 4, 2025 | 10.60 | 10.69 | 10.34 | 10.34 | 9.82 | -3.02% | 3,771 |
| Nov 3, 2025 | 10.86 | 10.90 | 10.61 | 10.66 | 10.13 | 0.47% | 2,750 |
| Oct 31, 2025 | 10.37 | 10.80 | 10.37 | 10.61 | 10.08 | 2.41% | 3,103 |
| Oct 30, 2025 | 10.35 | 10.50 | 10.35 | 10.36 | 9.84 | 0.10% | 11,679 |
| Oct 29, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 9.84 | 1.49% | 4,030 |
| Oct 28, 2025 | 10.26 | 10.36 | 10.20 | 10.20 | 9.69 | 1.98% | 6,270 |
| Oct 27, 2025 | 10.13 | 10.32 | 10.00 | 10.00 | 9.50 | -0.60% | 4,905 |