Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
10.03
+0.01 (0.10%)
At close: Nov 20, 2024, 4:00 PM
10.00
-0.03 (-0.30%)
Pre-market: Nov 21, 2024, 4:29 AM EST
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.03 | 10.14 | 9.99 | 10.03 | 10.03 | 0.10% | 15,406,442 |
| Nov 19, 2024 | 10.00 | 10.06 | 9.97 | 10.02 | 10.02 | -0.10% | 17,055,440 |
| Nov 18, 2024 | 9.89 | 10.07 | 9.89 | 10.03 | 10.03 | 2.24% | 27,531,009 |
| Nov 15, 2024 | 9.91 | 9.91 | 9.78 | 9.81 | 9.81 | -0.20% | 15,469,511 |
| Nov 14, 2024 | 9.89 | 9.92 | 9.81 | 9.83 | 9.83 | -0.61% | 17,959,962 |
| Nov 13, 2024 | 9.93 | 9.99 | 9.83 | 9.89 | 9.89 | -0.80% | 26,079,072 |
| Nov 12, 2024 | 10.05 | 10.08 | 9.91 | 9.97 | 9.97 | -2.45% | 35,192,284 |
| Nov 11, 2024 | 10.31 | 10.34 | 10.19 | 10.22 | 10.22 | -3.49% | 31,281,976 |
| Nov 8, 2024 | 10.75 | 10.75 | 10.30 | 10.59 | 10.59 | -5.53% | 59,281,468 |
| Nov 7, 2024 | 11.07 | 11.32 | 11.06 | 11.21 | 11.21 | 3.80% | 51,305,182 |
| Nov 6, 2024 | 10.58 | 10.85 | 10.50 | 10.80 | 10.80 | -0.09% | 32,024,910 |
| Nov 5, 2024 | 10.82 | 10.89 | 10.71 | 10.81 | 10.81 | 0.28% | 20,284,390 |
| Nov 4, 2024 | 10.76 | 10.91 | 10.74 | 10.78 | 10.78 | 1.70% | 20,468,841 |
| Nov 1, 2024 | 10.73 | 10.78 | 10.55 | 10.60 | 10.60 | -0.93% | 20,467,720 |
| Oct 31, 2024 | 10.83 | 10.83 | 10.68 | 10.70 | 10.70 | -1.02% | 16,824,887 |
| Oct 30, 2024 | 10.80 | 10.85 | 10.74 | 10.81 | 10.81 | -0.73% | 31,388,786 |
| Oct 29, 2024 | 11.07 | 11.11 | 10.88 | 10.89 | 10.89 | -1.09% | 22,045,376 |
| Oct 28, 2024 | 10.97 | 11.04 | 10.94 | 11.01 | 11.01 | 1.19% | 69,248,485 |
| Oct 25, 2024 | 10.63 | 10.98 | 10.62 | 10.88 | 10.88 | 3.72% | 59,680,172 |
| Oct 24, 2024 | 10.40 | 10.52 | 10.37 | 10.49 | 10.49 | 0.77% | 21,924,571 |
| Oct 23, 2024 | 10.47 | 10.47 | 10.38 | 10.41 | 10.41 | -1.98% | 20,616,241 |
| Oct 22, 2024 | 10.57 | 10.64 | 10.50 | 10.62 | 10.62 | 0.47% | 23,471,278 |
| Oct 21, 2024 | 10.65 | 10.68 | 10.57 | 10.57 | 10.57 | -0.56% | 21,239,074 |
| Oct 18, 2024 | 10.85 | 10.88 | 10.61 | 10.63 | 10.63 | -1.02% | 21,768,124 |
| Oct 17, 2024 | 10.79 | 10.80 | 10.68 | 10.74 | 10.74 | -2.19% | 27,350,697 |
| Oct 16, 2024 | 10.87 | 11.04 | 10.84 | 10.98 | 10.98 | 1.76% | 32,382,467 |
| Oct 15, 2024 | 10.83 | 10.84 | 10.68 | 10.79 | 10.79 | -2.79% | 40,558,376 |
| Oct 14, 2024 | 11.01 | 11.19 | 10.94 | 11.10 | 11.10 | 0.18% | 25,062,875 |
| Oct 11, 2024 | 10.89 | 11.08 | 10.86 | 11.08 | 11.08 | 0.82% | 22,288,403 |
| Oct 10, 2024 | 10.97 | 11.01 | 10.86 | 10.99 | 10.99 | 0.73% | 18,775,995 |
| Oct 9, 2024 | 10.86 | 10.93 | 10.80 | 10.91 | 10.91 | -1.27% | 34,580,966 |
| Oct 8, 2024 | 11.06 | 11.10 | 10.95 | 11.05 | 11.05 | -4.08% | 46,551,616 |
| Oct 7, 2024 | 11.45 | 11.68 | 11.44 | 11.52 | 11.52 | 0.61% | 30,935,523 |
| Oct 4, 2024 | 11.46 | 11.54 | 11.40 | 11.45 | 11.45 | -0.26% | 19,894,534 |
| Oct 3, 2024 | 11.49 | 11.56 | 11.38 | 11.48 | 11.48 | -2.55% | 46,405,095 |
| Oct 2, 2024 | 11.92 | 12.05 | 11.76 | 11.78 | 11.78 | 0.51% | 25,283,960 |
| Oct 1, 2024 | 11.72 | 11.78 | 11.55 | 11.72 | 11.72 | 0.34% | 32,292,649 |
| Sep 30, 2024 | 11.89 | 11.96 | 11.66 | 11.68 | 11.68 | -0.93% | 37,483,512 |
| Sep 27, 2024 | 11.88 | 11.98 | 11.64 | 11.79 | 11.79 | -0.08% | 82,285,034 |
| Sep 26, 2024 | 11.55 | 11.85 | 11.54 | 11.80 | 11.80 | 5.73% | 56,946,357 |
| Sep 25, 2024 | 11.12 | 11.17 | 11.05 | 11.16 | 11.16 | 0.81% | 23,486,580 |
| Sep 24, 2024 | 10.98 | 11.13 | 10.97 | 11.07 | 11.07 | 6.44% | 50,871,020 |
| Sep 23, 2024 | 10.23 | 10.44 | 10.17 | 10.40 | 10.40 | - | 30,930,529 |
| Sep 20, 2024 | 10.62 | 10.64 | 10.32 | 10.40 | 10.40 | -3.35% | 27,970,121 |
| Sep 19, 2024 | 10.80 | 10.84 | 10.71 | 10.76 | 10.76 | 2.18% | 37,319,657 |
| Sep 18, 2024 | 10.52 | 10.71 | 10.48 | 10.53 | 10.53 | -0.47% | 19,583,554 |
| Sep 17, 2024 | 10.62 | 10.64 | 10.51 | 10.58 | 10.58 | -0.09% | 16,863,172 |
| Sep 16, 2024 | 10.58 | 10.63 | 10.51 | 10.59 | 10.59 | 0.76% | 16,114,243 |
| Sep 13, 2024 | 10.43 | 10.62 | 10.42 | 10.51 | 10.51 | 1.35% | 31,773,924 |
| Sep 12, 2024 | 10.25 | 10.40 | 10.25 | 10.37 | 10.37 | 1.47% | 21,339,951 |
| Sep 11, 2024 | 10.13 | 10.23 | 10.04 | 10.22 | 10.22 | 3.13% | 28,253,040 |
| Sep 10, 2024 | 10.09 | 10.10 | 9.85 | 9.91 | 9.91 | -2.27% | 29,373,787 |
| Sep 9, 2024 | 10.15 | 10.22 | 10.14 | 10.14 | 10.14 | 0.10% | 11,507,774 |
| Sep 6, 2024 | 10.24 | 10.31 | 10.08 | 10.13 | 10.13 | -1.07% | 29,338,189 |
| Sep 5, 2024 | 10.18 | 10.31 | 10.17 | 10.24 | 10.24 | 1.29% | 26,346,491 |
| Sep 4, 2024 | 10.00 | 10.16 | 10.00 | 10.11 | 10.11 | 1.10% | 29,781,416 |
| Sep 3, 2024 | 10.27 | 10.28 | 9.97 | 10.00 | 10.00 | -4.94% | 40,055,505 |
| Aug 30, 2024 | 10.48 | 10.57 | 10.44 | 10.52 | 10.52 | -0.28% | 19,742,672 |
| Aug 29, 2024 | 10.58 | 10.64 | 10.47 | 10.55 | 10.55 | -1.31% | 27,684,356 |
| Aug 28, 2024 | 10.62 | 10.77 | 10.58 | 10.69 | 10.69 | -1.84% | 29,484,401 |
| Aug 27, 2024 | 10.79 | 10.93 | 10.73 | 10.89 | 10.89 | 2.64% | 35,588,094 |
| Aug 26, 2024 | 10.56 | 10.68 | 10.55 | 10.61 | 10.61 | 1.63% | 19,841,768 |
| Aug 23, 2024 | 10.46 | 10.60 | 10.39 | 10.44 | 10.44 | 0.10% | 25,739,819 |
| Aug 22, 2024 | 10.44 | 10.50 | 10.34 | 10.43 | 10.43 | -1.97% | 26,015,710 |
| Aug 21, 2024 | 10.63 | 10.71 | 10.56 | 10.64 | 10.64 | 2.50% | 17,569,596 |
| Aug 20, 2024 | 10.47 | 10.50 | 10.34 | 10.38 | 10.38 | -1.24% | 20,379,736 |
| Aug 19, 2024 | 10.39 | 10.63 | 10.37 | 10.51 | 10.51 | 3.14% | 47,889,546 |
| Aug 16, 2024 | 10.17 | 10.22 | 10.12 | 10.19 | 10.19 | -0.20% | 21,741,403 |
| Aug 15, 2024 | 10.18 | 10.27 | 10.16 | 10.21 | 10.21 | 0.49% | 26,260,389 |
| Aug 14, 2024 | 10.20 | 10.22 | 10.09 | 10.16 | 10.16 | -1.74% | 42,813,803 |
| Aug 13, 2024 | 10.28 | 10.37 | 10.25 | 10.34 | 10.34 | 0.58% | 21,534,707 |
| Aug 12, 2024 | 10.29 | 10.34 | 10.25 | 10.28 | 10.28 | 0.10% | 22,723,857 |
| Aug 9, 2024 | 10.35 | 10.35 | 10.22 | 10.27 | 10.27 | 0.98% | 33,557,700 |
| Aug 8, 2024 | 10.15 | 10.23 | 10.14 | 10.17 | 10.17 | 0.49% | 23,923,211 |
| Aug 7, 2024 | 10.20 | 10.37 | 10.11 | 10.12 | 10.12 | 0.20% | 29,243,965 |
| Aug 6, 2024 | 9.94 | 10.17 | 9.89 | 10.10 | 10.10 | 1.51% | 40,183,770 |
| Aug 5, 2024 | 9.71 | 10.00 | 9.66 | 9.95 | 9.95 | -4.05% | 36,519,637 |
| Aug 2, 2024 | 10.55 | 10.56 | 10.35 | 10.37 | 10.00 | -1.05% | 37,203,480 |
| Aug 1, 2024 | 10.86 | 10.91 | 10.46 | 10.48 | 10.10 | -3.41% | 34,377,685 |
| Jul 31, 2024 | 10.76 | 10.92 | 10.72 | 10.85 | 10.46 | 1.50% | 32,738,153 |
| Jul 30, 2024 | 10.78 | 10.79 | 10.64 | 10.69 | 10.31 | -1.75% | 33,171,475 |
| Jul 29, 2024 | 10.89 | 10.93 | 10.81 | 10.88 | 10.49 | 0.18% | 19,719,043 |
| Jul 26, 2024 | 10.88 | 10.93 | 10.75 | 10.86 | 10.47 | 1.50% | 25,627,142 |
| Jul 25, 2024 | 10.70 | 10.86 | 10.67 | 10.70 | 10.32 | 0.28% | 27,696,883 |
| Jul 24, 2024 | 10.70 | 10.80 | 10.64 | 10.67 | 10.29 | -0.93% | 22,536,790 |
| Jul 23, 2024 | 10.79 | 10.85 | 10.70 | 10.77 | 10.38 | -1.37% | 22,896,793 |
| Jul 22, 2024 | 10.98 | 10.99 | 10.90 | 10.92 | 10.53 | -0.09% | 21,826,271 |
| Jul 19, 2024 | 11.00 | 11.01 | 10.88 | 10.93 | 10.54 | -0.09% | 20,922,004 |
| Jul 18, 2024 | 11.14 | 11.16 | 10.92 | 10.94 | 10.55 | -2.41% | 32,595,818 |
| Jul 17, 2024 | 11.28 | 11.35 | 11.21 | 11.21 | 10.81 | -2.44% | 35,962,160 |
| Jul 16, 2024 | 11.48 | 11.49 | 11.30 | 11.49 | 11.08 | -0.17% | 25,884,662 |
| Jul 15, 2024 | 11.51 | 11.60 | 11.39 | 11.51 | 11.10 | -0.09% | 17,823,961 |
| Jul 12, 2024 | 11.38 | 11.59 | 11.35 | 11.52 | 11.11 | 1.14% | 21,369,996 |
| Jul 11, 2024 | 11.56 | 11.59 | 11.34 | 11.39 | 10.98 | -0.70% | 26,692,450 |
| Jul 10, 2024 | 11.59 | 11.60 | 11.39 | 11.47 | 11.06 | -0.78% | 21,149,904 |
| Jul 9, 2024 | 11.54 | 11.67 | 11.50 | 11.56 | 11.15 | 0.70% | 38,674,999 |
| Jul 8, 2024 | 11.45 | 11.53 | 11.44 | 11.48 | 11.07 | -1.54% | 27,528,048 |
| Jul 5, 2024 | 11.52 | 11.66 | 11.45 | 11.66 | 11.24 | 0.43% | 26,780,478 |
| Jul 3, 2024 | 11.37 | 11.67 | 11.36 | 11.61 | 11.19 | 4.22% | 32,405,927 |
| Jul 2, 2024 | 11.10 | 11.18 | 10.99 | 11.14 | 10.74 | -0.54% | 25,737,991 |