Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
9.44
+0.07 (0.75%)
At close: May 29, 2025, 4:00 PM
9.41
-0.03 (-0.32%)
After-hours: May 29, 2025, 7:57 PM EDT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 9.48 | 9.51 | 9.41 | 9.44 | 9.44 | 0.75% | 26,515,449 |
| May 28, 2025 | 9.46 | 9.46 | 9.33 | 9.37 | 9.37 | -1.78% | 29,963,477 |
| May 27, 2025 | 9.54 | 9.58 | 9.48 | 9.54 | 9.54 | -0.63% | 22,266,741 |
| May 23, 2025 | 9.43 | 9.63 | 9.42 | 9.60 | 9.60 | 0.21% | 31,061,237 |
| May 22, 2025 | 9.63 | 9.75 | 9.55 | 9.58 | 9.58 | -0.73% | 34,489,636 |
| May 21, 2025 | 9.78 | 9.78 | 9.64 | 9.65 | 9.65 | -1.33% | 22,641,956 |
| May 20, 2025 | 9.80 | 9.82 | 9.71 | 9.78 | 9.78 | -0.51% | 17,167,930 |
| May 19, 2025 | 9.70 | 9.86 | 9.70 | 9.83 | 9.83 | 0.31% | 23,440,087 |
| May 16, 2025 | 9.68 | 9.85 | 9.62 | 9.80 | 9.80 | -0.10% | 21,490,064 |
| May 15, 2025 | 9.81 | 9.89 | 9.76 | 9.81 | 9.81 | 0.20% | 26,677,170 |
| May 14, 2025 | 9.92 | 9.93 | 9.76 | 9.79 | 9.79 | -0.91% | 25,437,270 |
| May 13, 2025 | 9.66 | 9.92 | 9.65 | 9.88 | 9.88 | 2.92% | 30,990,519 |
| May 12, 2025 | 9.71 | 9.77 | 9.54 | 9.60 | 9.60 | 2.56% | 25,166,454 |
| May 9, 2025 | 9.35 | 9.39 | 9.31 | 9.36 | 9.36 | 0.65% | 19,632,067 |
| May 8, 2025 | 9.31 | 9.43 | 9.27 | 9.30 | 9.30 | 0.87% | 28,406,006 |
| May 7, 2025 | 9.32 | 9.34 | 9.17 | 9.22 | 9.22 | -0.97% | 20,663,528 |
| May 6, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.31 | - | 17,114,056 |
| May 5, 2025 | 9.42 | 9.43 | 9.30 | 9.31 | 9.31 | -0.64% | 16,698,576 |
| May 2, 2025 | 9.44 | 9.52 | 9.32 | 9.37 | 9.37 | 1.41% | 21,566,811 |
| May 1, 2025 | 9.31 | 9.39 | 9.18 | 9.24 | 9.24 | -0.75% | 18,480,335 |
| Apr 30, 2025 | 9.31 | 9.43 | 9.29 | 9.31 | 9.31 | -3.02% | 30,129,691 |
| Apr 29, 2025 | 9.61 | 9.63 | 9.55 | 9.60 | 9.60 | - | 24,683,288 |
| Apr 28, 2025 | 9.51 | 9.62 | 9.48 | 9.60 | 9.60 | 1.05% | 22,812,167 |
| Apr 25, 2025 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -2.56% | 33,335,108 |
| Apr 24, 2025 | 9.71 | 9.82 | 9.66 | 9.75 | 9.75 | 2.09% | 30,354,489 |
| Apr 23, 2025 | 9.66 | 9.78 | 9.54 | 9.55 | 9.55 | 1.17% | 29,221,613 |
| Apr 22, 2025 | 9.19 | 9.51 | 9.18 | 9.44 | 9.44 | 3.51% | 42,473,818 |
| Apr 21, 2025 | 9.13 | 9.17 | 9.04 | 9.12 | 9.12 | 0.11% | 21,868,927 |
| Apr 17, 2025 | 8.99 | 9.20 | 8.98 | 9.11 | 9.11 | 1.22% | 26,700,075 |
| Apr 16, 2025 | 9.05 | 9.08 | 8.93 | 9.00 | 9.00 | -1.42% | 25,841,871 |
| Apr 15, 2025 | 9.31 | 9.34 | 9.10 | 9.13 | 9.13 | -1.51% | 23,790,347 |
| Apr 14, 2025 | 9.36 | 9.44 | 9.23 | 9.27 | 9.27 | 0.54% | 36,387,232 |
| Apr 11, 2025 | 9.01 | 9.28 | 8.94 | 9.22 | 9.22 | 3.60% | 38,903,817 |
| Apr 10, 2025 | 8.89 | 9.04 | 8.67 | 8.90 | 8.90 | 0.45% | 70,888,424 |
| Apr 9, 2025 | 8.15 | 8.92 | 8.06 | 8.86 | 8.86 | 7.26% | 87,806,159 |
| Apr 8, 2025 | 9.00 | 9.01 | 8.17 | 8.26 | 8.26 | -6.46% | 68,739,025 |
| Apr 7, 2025 | 8.79 | 9.20 | 8.64 | 8.83 | 8.83 | -2.75% | 76,246,990 |
| Apr 4, 2025 | 9.29 | 9.30 | 8.87 | 9.08 | 9.08 | -6.68% | 73,667,801 |
| Apr 3, 2025 | 9.98 | 10.12 | 9.71 | 9.73 | 9.73 | -3.57% | 52,912,240 |
| Apr 2, 2025 | 10.11 | 10.11 | 9.94 | 10.09 | 10.09 | -0.10% | 24,525,657 |
| Apr 1, 2025 | 10.06 | 10.22 | 10.04 | 10.10 | 10.10 | 1.20% | 20,845,103 |
| Mar 31, 2025 | 9.85 | 10.00 | 9.76 | 9.98 | 9.98 | -0.60% | 28,351,443 |
| Mar 28, 2025 | 10.12 | 10.17 | 10.01 | 10.04 | 10.04 | -1.28% | 21,447,082 |
| Mar 27, 2025 | 10.07 | 10.20 | 10.06 | 10.17 | 10.17 | 0.39% | 20,042,826 |
| Mar 26, 2025 | 10.09 | 10.15 | 10.06 | 10.13 | 10.13 | 0.40% | 22,941,976 |
| Mar 25, 2025 | 10.08 | 10.16 | 10.05 | 10.09 | 10.09 | 1.51% | 27,410,588 |
| Mar 24, 2025 | 10.14 | 10.20 | 9.92 | 9.94 | 9.94 | -1.29% | 19,496,551 |
| Mar 21, 2025 | 10.00 | 10.09 | 9.98 | 10.07 | 10.07 | -0.69% | 35,053,391 |
| Mar 20, 2025 | 10.11 | 10.18 | 10.06 | 10.14 | 10.14 | -0.49% | 31,148,146 |
| Mar 19, 2025 | 10.13 | 10.22 | 10.04 | 10.19 | 10.19 | 0.10% | 47,709,118 |