Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	13.23	13.23	13.13	13.13	-	1.63%	1,303,565
Dec 29, 2025	13.14	13.16	12.87	12.92	12.92	-2.34%	21,902,365
Dec 26, 2025	13.22	13.28	13.16	13.23	13.23	0.61%	14,868,765
Dec 24, 2025	13.21	13.22	13.07	13.15	13.15	-0.45%	5,403,825
Dec 23, 2025	13.20	13.24	13.13	13.21	13.21	0.46%	21,730,547
Dec 22, 2025	12.88	13.20	12.86	13.15	13.15	3.38%	35,654,308
Dec 19, 2025	12.80	12.87	12.71	12.72	12.72	-0.39%	31,063,408
Dec 18, 2025	12.77	12.91	12.73	12.77	12.77	-0.16%	25,834,317
Dec 17, 2025	12.74	12.87	12.71	12.79	12.79	0.55%	22,800,636
Dec 16, 2025	12.80	12.87	12.70	12.72	12.72	-0.39%	25,318,198
Dec 15, 2025	12.79	12.82	12.67	12.77	12.77	0.63%	22,633,607
Dec 12, 2025	12.68	12.83	12.52	12.69	12.69	-4.51%	41,017,159
Dec 11, 2025	13.03	13.40	13.02	13.29	12.45	2.31%	40,862,985
Dec 10, 2025	13.05	13.06	12.85	12.99	12.17	1.48%	24,953,755
Dec 9, 2025	12.69	12.92	12.61	12.80	11.99	-0.08%	21,962,842
Dec 8, 2025	13.04	13.05	12.75	12.81	12.00	-0.70%	34,302,877
Dec 5, 2025	13.53	13.56	12.80	12.90	12.08	-4.87%	77,142,918
Dec 4, 2025	13.42	13.62	13.30	13.56	12.70	1.95%	54,701,706
Dec 3, 2025	13.00	13.39	12.96	13.30	12.46	3.18%	70,480,279
Dec 2, 2025	12.79	12.90	12.68	12.89	12.08	1.58%	30,154,785
Dec 1, 2025	12.66	12.74	12.64	12.69	11.89	0.63%	23,346,136
Nov 28, 2025	12.65	12.72	12.54	12.61	11.81	0.80%	26,854,672
Nov 26, 2025	12.28	12.56	12.28	12.51	11.72	2.63%	28,521,677
Nov 25, 2025	12.18	12.26	12.14	12.19	11.42	0.83%	24,892,100
Nov 24, 2025	12.08	12.17	12.06	12.09	11.33	-	20,333,387
Nov 21, 2025	12.01	12.12	11.82	12.09	11.33	1.43%	42,962,341
Nov 20, 2025	12.22	12.27	11.89	11.92	11.17	-1.65%	31,217,132
Nov 19, 2025	12.15	12.27	12.10	12.12	11.35	-0.41%	21,571,005
Nov 18, 2025	12.14	12.28	12.05	12.17	11.40	-	26,443,959
Nov 17, 2025	12.31	12.38	12.16	12.17	11.40	-1.06%	28,106,517
Nov 14, 2025	12.26	12.42	12.19	12.30	11.52	-0.65%	24,747,108
Nov 13, 2025	12.50	12.60	12.33	12.38	11.60	-0.80%	20,435,106
Nov 12, 2025	12.42	12.49	12.36	12.48	11.69	1.13%	22,241,864
Nov 11, 2025	12.42	12.48	12.29	12.34	11.56	0.33%	22,881,402
Nov 10, 2025	12.33	12.34	12.21	12.30	11.52	1.23%	19,436,343
Nov 7, 2025	12.02	12.16	11.94	12.15	11.38	-0.65%	31,631,810
Nov 6, 2025	12.35	12.40	12.18	12.23	11.46	-0.65%	33,872,838
Nov 5, 2025	12.12	12.39	12.09	12.31	11.53	3.10%	43,423,894
Nov 4, 2025	12.02	12.07	11.87	11.94	11.19	-2.13%	51,377,427
Nov 3, 2025	12.13	12.24	12.10	12.20	11.43	0.91%	37,428,278
Oct 31, 2025	11.90	12.22	11.89	12.09	11.33	1.68%	45,923,414
Oct 30, 2025	11.78	11.93	11.69	11.89	11.14	0.51%	38,570,785
Oct 29, 2025	11.86	11.94	11.75	11.83	11.08	1.81%	48,965,221
Oct 28, 2025	11.49	11.69	11.48	11.62	10.89	1.40%	36,276,328
Oct 27, 2025	11.54	11.55	11.43	11.46	10.74	0.44%	26,895,377
Oct 24, 2025	11.53	11.56	11.40	11.41	10.69	-0.44%	21,305,158
Oct 23, 2025	11.64	11.66	11.45	11.46	10.74	-0.52%	24,643,006
Oct 22, 2025	11.40	11.57	11.38	11.52	10.79	2.22%	49,747,252
Oct 21, 2025	11.28	11.38	11.23	11.27	10.56	-1.14%	41,881,298
Oct 20, 2025	11.25	11.46	11.22	11.40	10.68	2.70%	34,717,046