Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
10.11
-0.04 (-0.39%)
Feb 21, 2025, 4:00 PM EST - Market closed
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.18 | 10.23 | 10.07 | 10.11 | 10.11 | -0.39% | 42,376,932 |
| Feb 20, 2025 | 9.99 | 10.28 | 9.99 | 10.15 | 10.15 | 4.21% | 61,783,712 |
| Feb 19, 2025 | 9.74 | 9.78 | 9.63 | 9.74 | 9.74 | -0.71% | 31,073,414 |
| Feb 18, 2025 | 9.80 | 9.88 | 9.76 | 9.81 | 9.81 | 0.51% | 26,121,723 |
| Feb 14, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 9.76 | 1.99% | 31,749,143 |
| Feb 13, 2025 | 9.41 | 9.58 | 9.36 | 9.57 | 9.57 | 0.10% | 26,851,825 |
| Feb 12, 2025 | 9.58 | 9.63 | 9.53 | 9.56 | 9.56 | -0.10% | 25,367,369 |
| Feb 11, 2025 | 9.52 | 9.60 | 9.48 | 9.57 | 9.57 | 0.10% | 20,254,412 |
| Feb 10, 2025 | 9.50 | 9.60 | 9.49 | 9.56 | 9.56 | 0.95% | 22,423,288 |
| Feb 7, 2025 | 9.68 | 9.68 | 9.43 | 9.47 | 9.47 | -1.46% | 35,975,146 |
| Feb 6, 2025 | 9.61 | 9.68 | 9.56 | 9.61 | 9.61 | 2.56% | 37,286,034 |
| Feb 5, 2025 | 9.37 | 9.45 | 9.34 | 9.37 | 9.37 | -0.64% | 33,600,126 |
| Feb 4, 2025 | 9.42 | 9.47 | 9.36 | 9.43 | 9.43 | 0.75% | 39,983,432 |
| Feb 3, 2025 | 9.16 | 9.38 | 9.12 | 9.36 | 9.36 | 0.75% | 35,563,722 |
| Jan 31, 2025 | 9.43 | 9.51 | 9.29 | 9.29 | 9.29 | -1.06% | 41,928,074 |
| Jan 30, 2025 | 9.16 | 9.52 | 9.15 | 9.39 | 9.39 | 3.53% | 49,521,053 |
| Jan 29, 2025 | 9.02 | 9.17 | 8.99 | 9.07 | 9.07 | 0.44% | 32,285,426 |
| Jan 28, 2025 | 9.10 | 9.11 | 8.99 | 9.03 | 9.03 | -1.42% | 33,070,814 |
| Jan 27, 2025 | 8.96 | 9.19 | 8.93 | 9.16 | 9.16 | 2.00% | 42,584,586 |
| Jan 24, 2025 | 9.02 | 9.08 | 8.97 | 8.98 | 8.98 | 1.01% | 31,998,962 |
| Jan 23, 2025 | 8.87 | 8.91 | 8.78 | 8.89 | 8.89 | 0.23% | 47,294,331 |
| Jan 22, 2025 | 9.03 | 9.10 | 8.85 | 8.87 | 8.87 | -1.22% | 54,050,119 |
| Jan 21, 2025 | 8.98 | 9.01 | 8.84 | 8.98 | 8.98 | 0.45% | 32,055,624 |
| Jan 17, 2025 | 8.86 | 9.07 | 8.86 | 8.94 | 8.94 | 1.94% | 59,396,163 |
| Jan 16, 2025 | 8.74 | 8.85 | 8.65 | 8.77 | 8.77 | 0.11% | 142,370,475 |
| Jan 15, 2025 | 8.71 | 8.79 | 8.60 | 8.76 | 8.76 | 1.62% | 28,032,106 |
| Jan 14, 2025 | 8.63 | 8.71 | 8.58 | 8.62 | 8.62 | 1.29% | 29,688,940 |
| Jan 13, 2025 | 8.41 | 8.63 | 8.38 | 8.51 | 8.51 | 0.12% | 30,172,752 |
| Jan 10, 2025 | 8.47 | 8.61 | 8.45 | 8.50 | 8.50 | - | 26,286,703 |
| Jan 8, 2025 | 8.50 | 8.51 | 8.42 | 8.50 | 8.50 | -0.70% | 25,887,194 |
| Jan 7, 2025 | 8.66 | 8.75 | 8.52 | 8.56 | 8.56 | -0.70% | 29,526,209 |
| Jan 6, 2025 | 8.70 | 8.76 | 8.60 | 8.62 | 8.62 | -0.12% | 21,631,252 |
| Jan 3, 2025 | 8.79 | 8.81 | 8.62 | 8.63 | 8.63 | -2.82% | 27,781,309 |
| Jan 2, 2025 | 8.80 | 8.96 | 8.78 | 8.88 | 8.88 | 0.11% | 20,713,507 |
| Dec 31, 2024 | 8.86 | 8.94 | 8.84 | 8.87 | 8.87 | 0.11% | 11,853,021 |
| Dec 30, 2024 | 8.91 | 8.94 | 8.80 | 8.86 | 8.86 | -0.67% | 22,315,595 |
| Dec 27, 2024 | 8.82 | 8.93 | 8.81 | 8.92 | 8.92 | -0.45% | 25,181,557 |
| Dec 26, 2024 | 8.84 | 9.02 | 8.81 | 8.96 | 8.96 | 0.22% | 21,725,711 |
| Dec 24, 2024 | 8.96 | 8.97 | 8.89 | 8.94 | 8.94 | - | 6,879,074 |
| Dec 23, 2024 | 8.90 | 8.95 | 8.82 | 8.94 | 8.94 | 0.45% | 29,069,090 |
| Dec 20, 2024 | 8.78 | 8.94 | 8.76 | 8.90 | 8.90 | 1.37% | 35,596,191 |
| Dec 19, 2024 | 8.82 | 8.84 | 8.73 | 8.78 | 8.78 | 0.46% | 35,451,961 |
| Dec 18, 2024 | 9.05 | 9.05 | 8.69 | 8.74 | 8.74 | -4.90% | 41,087,499 |
| Dec 17, 2024 | 9.08 | 9.28 | 9.00 | 9.19 | 9.19 | 0.99% | 32,039,908 |
| Dec 16, 2024 | 9.19 | 9.34 | 9.09 | 9.10 | 9.10 | -1.73% | 35,171,700 |
| Dec 13, 2024 | 9.37 | 9.38 | 9.22 | 9.26 | 9.26 | -2.22% | 27,085,145 |
| Dec 12, 2024 | 9.65 | 9.66 | 9.41 | 9.47 | 9.47 | -3.66% | 31,687,435 |
| Dec 11, 2024 | 9.84 | 9.97 | 9.68 | 9.83 | 9.74 | -0.51% | 35,413,140 |
| Dec 10, 2024 | 9.84 | 9.93 | 9.82 | 9.88 | 9.79 | 0.30% | 24,468,882 |
| Dec 9, 2024 | 9.71 | 9.95 | 9.70 | 9.85 | 9.76 | 5.24% | 49,368,177 |
| Dec 6, 2024 | 9.55 | 9.58 | 9.33 | 9.36 | 9.28 | -2.60% | 27,882,783 |
| Dec 5, 2024 | 9.57 | 9.65 | 9.53 | 9.61 | 9.52 | 1.05% | 24,568,675 |
| Dec 4, 2024 | 9.64 | 9.65 | 9.42 | 9.51 | 9.42 | -1.76% | 45,870,442 |
| Dec 3, 2024 | 9.71 | 9.78 | 9.64 | 9.68 | 9.59 | -1.12% | 27,941,353 |
| Dec 2, 2024 | 9.74 | 9.81 | 9.69 | 9.79 | 9.70 | -0.71% | 31,488,794 |
| Nov 29, 2024 | 9.68 | 9.88 | 9.64 | 9.86 | 9.77 | -0.10% | 30,374,874 |
| Nov 27, 2024 | 9.93 | 10.02 | 9.83 | 9.87 | 9.78 | -0.30% | 28,135,401 |
| Nov 26, 2024 | 10.02 | 10.02 | 9.84 | 9.90 | 9.81 | -1.69% | 23,544,796 |
| Nov 25, 2024 | 10.12 | 10.15 | 10.02 | 10.07 | 9.98 | 0.50% | 17,531,882 |
| Nov 22, 2024 | 9.91 | 10.04 | 9.88 | 10.02 | 9.93 | 0.60% | 19,121,394 |
| Nov 21, 2024 | 9.87 | 9.97 | 9.84 | 9.96 | 9.87 | -0.70% | 28,912,905 |
| Nov 20, 2024 | 10.03 | 10.14 | 9.99 | 10.03 | 9.94 | 0.10% | 22,687,948 |
| Nov 19, 2024 | 10.00 | 10.06 | 9.97 | 10.02 | 9.93 | -0.10% | 17,055,440 |
| Nov 18, 2024 | 9.89 | 10.07 | 9.89 | 10.03 | 9.94 | 2.24% | 27,531,009 |
| Nov 15, 2024 | 9.91 | 9.91 | 9.78 | 9.81 | 9.72 | -0.20% | 15,469,511 |
| Nov 14, 2024 | 9.89 | 9.92 | 9.81 | 9.83 | 9.74 | -0.61% | 17,959,962 |
| Nov 13, 2024 | 9.93 | 9.99 | 9.83 | 9.89 | 9.80 | -0.80% | 26,079,072 |
| Nov 12, 2024 | 10.05 | 10.08 | 9.91 | 9.97 | 9.88 | -2.45% | 35,192,284 |
| Nov 11, 2024 | 10.31 | 10.34 | 10.19 | 10.22 | 10.13 | -3.49% | 31,281,976 |
| Nov 8, 2024 | 10.75 | 10.75 | 10.30 | 10.59 | 10.49 | -5.53% | 59,281,468 |
| Nov 7, 2024 | 11.07 | 11.32 | 11.06 | 11.21 | 11.11 | 3.80% | 51,305,182 |
| Nov 6, 2024 | 10.58 | 10.85 | 10.50 | 10.80 | 10.70 | -0.09% | 32,024,910 |
| Nov 5, 2024 | 10.82 | 10.89 | 10.71 | 10.81 | 10.71 | 0.28% | 20,284,390 |
| Nov 4, 2024 | 10.76 | 10.91 | 10.74 | 10.78 | 10.68 | 1.70% | 20,468,841 |
| Nov 1, 2024 | 10.73 | 10.78 | 10.55 | 10.60 | 10.50 | -0.93% | 20,467,720 |
| Oct 31, 2024 | 10.83 | 10.83 | 10.68 | 10.70 | 10.60 | -1.02% | 16,824,887 |
| Oct 30, 2024 | 10.80 | 10.85 | 10.74 | 10.81 | 10.71 | -0.73% | 31,388,786 |
| Oct 29, 2024 | 11.07 | 11.11 | 10.88 | 10.89 | 10.79 | -1.09% | 22,045,376 |
| Oct 28, 2024 | 10.97 | 11.04 | 10.94 | 11.01 | 10.91 | 1.19% | 69,248,485 |
| Oct 25, 2024 | 10.63 | 10.98 | 10.62 | 10.88 | 10.78 | 3.72% | 59,680,172 |
| Oct 24, 2024 | 10.40 | 10.52 | 10.37 | 10.49 | 10.40 | 0.77% | 21,924,571 |
| Oct 23, 2024 | 10.47 | 10.47 | 10.38 | 10.41 | 10.32 | -1.98% | 20,616,241 |
| Oct 22, 2024 | 10.57 | 10.64 | 10.50 | 10.62 | 10.52 | 0.47% | 23,471,278 |
| Oct 21, 2024 | 10.65 | 10.68 | 10.57 | 10.57 | 10.47 | -0.56% | 21,239,074 |
| Oct 18, 2024 | 10.85 | 10.88 | 10.61 | 10.63 | 10.53 | -1.02% | 21,768,124 |
| Oct 17, 2024 | 10.79 | 10.80 | 10.68 | 10.74 | 10.64 | -2.19% | 27,350,697 |
| Oct 16, 2024 | 10.87 | 11.04 | 10.84 | 10.98 | 10.88 | 1.76% | 32,382,467 |
| Oct 15, 2024 | 10.83 | 10.84 | 10.68 | 10.79 | 10.69 | -2.79% | 40,558,376 |
| Oct 14, 2024 | 11.01 | 11.19 | 10.94 | 11.10 | 11.00 | 0.18% | 25,062,875 |
| Oct 11, 2024 | 10.89 | 11.08 | 10.86 | 11.08 | 10.98 | 0.82% | 22,288,403 |
| Oct 10, 2024 | 10.97 | 11.01 | 10.86 | 10.99 | 10.89 | 0.73% | 18,775,995 |
| Oct 9, 2024 | 10.86 | 10.93 | 10.80 | 10.91 | 10.81 | -1.27% | 34,580,966 |
| Oct 8, 2024 | 11.06 | 11.10 | 10.95 | 11.05 | 10.95 | -4.08% | 46,551,616 |
| Oct 7, 2024 | 11.45 | 11.68 | 11.44 | 11.52 | 11.42 | 0.61% | 30,935,523 |
| Oct 4, 2024 | 11.46 | 11.54 | 11.40 | 11.45 | 11.35 | -0.26% | 19,894,534 |
| Oct 3, 2024 | 11.49 | 11.56 | 11.38 | 11.48 | 11.38 | -2.55% | 46,405,095 |
| Oct 2, 2024 | 11.92 | 12.05 | 11.76 | 11.78 | 11.67 | 0.51% | 25,283,960 |
| Oct 1, 2024 | 11.72 | 11.78 | 11.55 | 11.72 | 11.61 | 0.34% | 32,292,649 |
| Sep 30, 2024 | 11.89 | 11.96 | 11.66 | 11.68 | 11.57 | -0.93% | 37,483,512 |
| Sep 27, 2024 | 11.88 | 11.98 | 11.64 | 11.79 | 11.68 | -0.08% | 82,285,034 |