Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
9.33
+0.03 (0.31%)
May 9, 2025, 1:25 PM - Market open

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20259.359.399.319.32-0.22%11,061,637
May 8, 20259.319.439.279.309.300.87%28,406,006
May 7, 20259.329.349.179.229.22-0.97%20,663,528
May 6, 20259.359.409.309.319.31-17,114,056
May 5, 20259.429.439.309.319.31-0.64%16,698,576
May 2, 20259.449.529.329.379.371.41%21,566,811
May 1, 20259.319.399.189.249.24-0.75%18,480,335
Apr 30, 20259.319.439.299.319.31-3.02%30,129,691
Apr 29, 20259.619.639.559.609.60-24,683,288
Apr 28, 20259.519.629.489.609.601.05%22,812,167
Apr 25, 20259.559.599.449.509.50-2.56%33,335,108
Apr 24, 20259.719.829.669.759.752.09%30,354,489
Apr 23, 20259.669.789.549.559.551.17%29,221,613
Apr 22, 20259.199.519.189.449.443.51%42,473,818
Apr 21, 20259.139.179.049.129.120.11%21,868,927
Apr 17, 20258.999.208.989.119.111.22%26,700,075
Apr 16, 20259.059.088.939.009.00-1.42%25,841,871
Apr 15, 20259.319.349.109.139.13-1.51%23,790,347
Apr 14, 20259.369.449.239.279.270.54%36,387,232
Apr 11, 20259.019.288.949.229.223.60%38,903,817
Apr 10, 20258.899.048.678.908.900.45%70,888,424
Apr 9, 20258.158.928.068.868.867.26%87,806,159
Apr 8, 20259.009.018.178.268.26-6.46%68,739,025
Apr 7, 20258.799.208.648.838.83-2.75%76,246,990
Apr 4, 20259.299.308.879.089.08-6.68%73,667,801
Apr 3, 20259.9810.129.719.739.73-3.57%52,912,240
Apr 2, 202510.1110.119.9410.0910.09-0.10%24,525,657
Apr 1, 202510.0610.2210.0410.1010.101.20%20,845,103
Mar 31, 20259.8510.009.769.989.98-0.60%28,351,443
Mar 28, 202510.1210.1710.0110.0410.04-1.28%21,447,082
Mar 27, 202510.0710.2010.0610.1710.170.39%20,042,826
Mar 26, 202510.0910.1510.0610.1310.130.40%22,941,976
Mar 25, 202510.0810.1610.0510.0910.091.51%27,410,588
Mar 24, 202510.1410.209.929.949.94-1.29%19,496,551
Mar 21, 202510.0010.099.9810.0710.07-0.69%35,053,391
Mar 20, 202510.1110.1810.0610.1410.14-0.49%31,148,146
Mar 19, 202510.1310.2210.0410.1910.190.10%47,709,118
Mar 18, 202510.0910.219.9610.1810.180.99%37,160,426
Mar 17, 20259.8810.119.8710.0810.082.75%34,569,135
Mar 14, 20259.659.909.629.819.814.14%37,639,124
Mar 13, 20259.289.549.279.429.421.62%24,075,733
Mar 12, 20259.249.299.169.279.27-1.38%28,406,197
Mar 11, 20259.299.449.179.409.401.73%36,471,195
Mar 10, 20259.409.479.089.249.24-6.67%32,640,241
Mar 7, 20259.699.959.679.909.511.23%30,056,903
Mar 6, 20259.769.869.729.789.400.82%29,942,068
Mar 5, 20259.479.749.459.709.323.63%31,026,543
Mar 4, 20259.349.479.219.368.99-0.32%27,472,031
Mar 3, 20259.609.689.359.399.02-0.42%25,193,243
Feb 28, 20259.569.609.359.439.06-2.08%33,537,794