Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
11.29
+0.28 (2.54%)
At close: Oct 6, 2025, 4:00 PM EDT
11.32
+0.03 (0.24%)
After-hours: Oct 6, 2025, 7:59 PM EDT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.12 | 11.32 | 11.10 | 11.29 | 11.29 | 2.54% | 52,028,178 |
| Oct 3, 2025 | 10.97 | 11.09 | 10.97 | 11.01 | 11.01 | -0.09% | 27,156,948 |
| Oct 2, 2025 | 11.04 | 11.07 | 10.86 | 11.02 | 11.02 | 0.36% | 34,919,890 |
| Oct 1, 2025 | 10.94 | 11.08 | 10.90 | 10.98 | 10.98 | 1.10% | 30,067,303 |
| Sep 30, 2025 | 10.81 | 10.89 | 10.72 | 10.86 | 10.86 | 1.02% | 30,235,898 |
| Sep 29, 2025 | 10.82 | 10.88 | 10.73 | 10.75 | 10.75 | 0.47% | 33,345,768 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.58 | 10.70 | 10.70 | -1.74% | 59,854,480 |
| Sep 25, 2025 | 10.93 | 10.97 | 10.85 | 10.89 | 10.89 | 0.55% | 24,906,381 |
| Sep 24, 2025 | 10.91 | 10.97 | 10.82 | 10.83 | 10.83 | -1.10% | 24,335,861 |
| Sep 23, 2025 | 10.91 | 11.06 | 10.90 | 10.95 | 10.95 | 0.83% | 33,201,677 |
| Sep 22, 2025 | 10.92 | 10.96 | 10.82 | 10.86 | 10.86 | - | 24,583,010 |
| Sep 19, 2025 | 10.86 | 10.93 | 10.81 | 10.86 | 10.86 | 0.18% | 22,484,804 |
| Sep 18, 2025 | 10.96 | 10.98 | 10.82 | 10.84 | 10.84 | -0.37% | 27,690,449 |
| Sep 17, 2025 | 10.87 | 11.01 | 10.81 | 10.88 | 10.88 | -0.27% | 34,852,910 |
| Sep 16, 2025 | 10.90 | 10.94 | 10.76 | 10.91 | 10.91 | 0.74% | 39,632,492 |
| Sep 15, 2025 | 10.75 | 10.86 | 10.70 | 10.83 | 10.83 | 1.50% | 22,165,710 |
| Sep 12, 2025 | 10.65 | 10.75 | 10.61 | 10.67 | 10.67 | 0.38% | 25,684,026 |
| Sep 11, 2025 | 10.45 | 10.67 | 10.45 | 10.63 | 10.63 | 1.24% | 30,818,348 |
| Sep 10, 2025 | 10.49 | 10.57 | 10.43 | 10.50 | 10.50 | 1.45% | 26,580,096 |
| Sep 9, 2025 | 10.55 | 10.63 | 10.33 | 10.35 | 10.35 | -0.96% | 26,517,842 |
| Sep 8, 2025 | 10.44 | 10.47 | 10.37 | 10.45 | 10.45 | 0.48% | 18,200,161 |
| Sep 5, 2025 | 10.44 | 10.55 | 10.35 | 10.40 | 10.40 | 1.36% | 25,996,765 |
| Sep 4, 2025 | 10.29 | 10.29 | 10.18 | 10.26 | 10.26 | 0.49% | 16,803,524 |
| Sep 3, 2025 | 10.22 | 10.25 | 10.15 | 10.21 | 10.21 | 0.39% | 20,077,618 |
| Sep 2, 2025 | 10.13 | 10.18 | 10.08 | 10.17 | 10.17 | -1.07% | 19,695,330 |
| Aug 29, 2025 | 10.25 | 10.32 | 10.25 | 10.28 | 10.28 | 0.29% | 15,105,187 |
| Aug 28, 2025 | 10.32 | 10.42 | 10.24 | 10.25 | 10.25 | - | 26,193,733 |
| Aug 27, 2025 | 10.17 | 10.26 | 10.13 | 10.25 | 10.25 | 0.29% | 14,888,970 |
| Aug 26, 2025 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 0.49% | 19,044,072 |
| Aug 25, 2025 | 10.18 | 10.26 | 10.14 | 10.17 | 10.17 | 0.49% | 16,016,595 |
| Aug 22, 2025 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 3.16% | 31,606,881 |
| Aug 21, 2025 | 9.70 | 9.81 | 9.68 | 9.81 | 9.81 | 0.93% | 14,413,941 |
| Aug 20, 2025 | 9.71 | 9.76 | 9.68 | 9.72 | 9.72 | 0.10% | 22,484,792 |
| Aug 19, 2025 | 9.76 | 9.83 | 9.67 | 9.71 | 9.71 | -1.02% | 24,904,416 |
| Aug 18, 2025 | 9.90 | 9.94 | 9.78 | 9.81 | 9.81 | -1.11% | 21,700,135 |
| Aug 15, 2025 | 9.91 | 9.97 | 9.84 | 9.92 | 9.92 | 0.10% | 19,516,847 |
| Aug 14, 2025 | 9.86 | 9.92 | 9.81 | 9.91 | 9.91 | -1.69% | 23,363,575 |
| Aug 13, 2025 | 10.06 | 10.14 | 10.03 | 10.08 | 10.08 | -3.08% | 24,372,247 |
| Aug 12, 2025 | 10.31 | 10.44 | 10.31 | 10.40 | 10.06 | 1.96% | 40,573,001 |
| Aug 11, 2025 | 10.25 | 10.29 | 10.15 | 10.20 | 9.87 | -0.20% | 28,044,264 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.02 | 10.22 | 9.89 | 2.30% | 41,941,926 |
| Aug 7, 2025 | 9.96 | 10.01 | 9.87 | 9.99 | 9.66 | 1.42% | 24,773,719 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.53 | -0.20% | 23,122,890 |
| Aug 5, 2025 | 9.89 | 10.01 | 9.84 | 9.87 | 9.55 | 0.20% | 27,403,058 |
| Aug 4, 2025 | 9.83 | 9.87 | 9.76 | 9.85 | 9.53 | 1.44% | 52,292,316 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.66 | 9.71 | 9.39 | 1.89% | 91,152,410 |
| Jul 31, 2025 | 9.43 | 9.61 | 9.36 | 9.53 | 9.22 | -1.04% | 54,555,315 |
| Jul 30, 2025 | 9.75 | 9.76 | 9.56 | 9.63 | 9.31 | -2.63% | 69,250,098 |
| Jul 29, 2025 | 9.89 | 9.97 | 9.82 | 9.89 | 9.57 | 0.51% | 44,793,918 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.76 | 9.84 | 9.52 | -1.60% | 44,956,697 |