Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
9.94
-0.02 (-0.20%)
Jul 11, 2025, 10:01 AM - Market open

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 9.99 10.00 9.95 9.98 - 0.15% 2,355,879
Jul 10, 2025 10.08 10.32 9.95 9.96 9.96 1.01% 84,062,832
Jul 9, 2025 10.02 10.02 9.81 9.86 9.86 -1.30% 35,222,317
Jul 8, 2025 10.01 10.21 9.98 9.99 9.99 0.50% 49,347,679
Jul 7, 2025 10.08 10.14 9.89 9.94 9.94 -2.74% 35,574,464
Jul 3, 2025 10.23 10.37 10.17 10.22 10.22 -0.58% 23,864,295
Jul 2, 2025 9.99 10.31 9.92 10.28 10.28 4.68% 109,623,151
Jul 1, 2025 9.70 9.87 9.65 9.82 9.82 1.13% 49,735,963
Jun 30, 2025 9.62 9.75 9.61 9.71 9.71 -0.31% 45,313,707
Jun 27, 2025 9.51 9.75 9.48 9.74 9.74 2.85% 66,578,974
Jun 26, 2025 9.28 9.50 9.27 9.47 9.47 4.53% 87,645,551
Jun 25, 2025 9.05 9.12 8.97 9.06 9.06 -1.63% 39,327,432
Jun 24, 2025 9.18 9.21 9.12 9.21 9.21 0.33% 34,861,505
Jun 23, 2025 9.05 9.19 9.01 9.18 9.18 1.32% 38,963,255
Jun 20, 2025 9.28 9.28 9.02 9.06 9.06 -2.58% 64,685,275
Jun 18, 2025 9.40 9.46 9.28 9.30 9.30 -0.53% 32,767,147
Jun 17, 2025 9.75 9.77 9.34 9.35 9.35 -4.79% 95,010,579
Jun 16, 2025 9.54 9.86 9.53 9.82 9.82 3.81% 46,647,647
Jun 13, 2025 9.39 9.48 9.36 9.46 9.46 -0.84% 26,562,981
Jun 12, 2025 9.54 9.60 9.48 9.54 9.54 -0.73% 23,403,395
Jun 11, 2025 9.66 9.70 9.55 9.61 9.61 -0.52% 28,707,260
Jun 10, 2025 9.60 9.74 9.59 9.66 9.66 0.84% 30,561,138
Jun 9, 2025 9.50 9.58 9.42 9.58 9.58 0.95% 33,646,049
Jun 6, 2025 9.51 9.55 9.41 9.49 9.49 -0.11% 28,727,675
Jun 5, 2025 9.54 9.62 9.47 9.50 9.50 1.60% 32,904,070
Jun 4, 2025 9.39 9.51 9.35 9.35 9.35 0.43% 31,301,959
Jun 3, 2025 9.19 9.35 9.12 9.31 9.31 0.43% 27,835,755
Jun 2, 2025 9.25 9.31 9.21 9.27 9.27 1.53% 25,068,002
May 30, 2025 9.37 9.37 9.11 9.13 9.13 -3.28% 41,903,968
May 29, 2025 9.48 9.51 9.41 9.44 9.44 0.75% 26,528,953
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