Skip to main content
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
8.90
+0.12 (1.37%)
At close: Dec 20, 2024, 4:00 PM
8.96
+0.06 (0.66%)
After-hours: Dec 20, 2024, 7:52 PM EST

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.788.948.768.908.901.37%34,641,019
Dec 19, 20248.828.848.738.788.780.46%35,452,000
Dec 18, 20249.059.058.698.748.74-4.90%41,087,500
Dec 17, 20249.089.289.009.199.190.99%32,039,908
Dec 16, 20249.199.349.099.109.10-1.73%35,171,700
Dec 13, 20249.379.389.229.269.26-2.22%27,085,145
Dec 12, 20249.659.669.419.479.47-3.66%31,687,435
Dec 11, 20249.849.979.689.839.76-0.51%35,413,140
Dec 10, 20249.849.939.829.889.810.30%24,468,900
Dec 9, 20249.719.959.709.859.785.24%49,368,200
Dec 6, 20249.559.589.339.369.29-2.60%27,882,800
Dec 5, 20249.579.659.539.619.541.05%24,568,700
Dec 4, 20249.649.659.429.519.44-1.76%45,870,442
Dec 3, 20249.719.789.649.689.61-1.12%27,941,400
Dec 2, 20249.749.819.699.799.72-0.71%31,488,800
Nov 29, 20249.689.889.649.869.79-0.10%30,374,900
Nov 27, 20249.9310.029.839.879.80-0.30%28,135,401
Nov 26, 202410.0210.029.849.909.83-1.69%23,544,800
Nov 25, 202410.1210.1510.0210.0710.000.50%17,531,900
Nov 22, 20249.9110.049.8810.029.950.60%19,121,400
Nov 21, 20249.879.979.849.969.89-0.70%28,912,905
Nov 20, 202410.0310.149.9910.039.960.10%22,687,948
Nov 19, 202410.0010.069.9710.029.95-0.10%17,055,440
Nov 18, 20249.8910.079.8910.039.962.24%27,531,009
Nov 15, 20249.919.919.789.819.74-0.20%15,469,511
Nov 14, 20249.899.929.819.839.76-0.61%17,960,000
Nov 13, 20249.939.999.839.899.82-0.80%26,079,100
Nov 12, 202410.0510.089.919.979.90-2.45%35,192,300
Nov 11, 202410.3110.3410.1910.2210.15-3.49%31,282,000
Nov 8, 202410.7510.7510.3010.5910.52-5.53%59,281,500
Nov 7, 202411.0711.3211.0611.2111.133.80%51,305,200
Nov 6, 202410.5810.8510.5010.8010.72-0.09%32,024,910
Nov 5, 202410.8210.8910.7110.8110.730.28%20,284,400
Nov 4, 202410.7610.9110.7410.7810.701.70%20,468,841
Nov 1, 202410.7310.7810.5510.6010.53-0.93%20,467,720
Oct 31, 202410.8310.8310.6810.7010.62-1.02%16,824,900
Oct 30, 202410.8010.8510.7410.8110.73-0.73%31,388,800
Oct 29, 202411.0711.1110.8810.8910.81-1.09%22,045,400
Oct 28, 202410.9711.0410.9411.0110.931.19%69,248,500
Oct 25, 202410.6310.9810.6210.8810.803.72%59,680,200
Oct 24, 202410.4010.5210.3710.4910.420.77%21,924,600
Oct 23, 202410.4710.4710.3810.4110.34-1.98%20,616,241
Oct 22, 202410.5710.6410.5010.6210.550.47%23,471,300
Oct 21, 202410.6510.6810.5710.5710.50-0.56%21,239,100
Oct 18, 202410.8510.8810.6110.6310.56-1.02%21,768,124
Oct 17, 202410.7910.8010.6810.7410.66-2.19%27,350,700
Oct 16, 202410.8711.0410.8410.9810.901.76%32,382,500
Oct 15, 202410.8310.8410.6810.7910.71-2.79%40,558,400
Oct 14, 202411.0111.1910.9411.1011.020.18%25,062,900
Oct 11, 202410.8911.0810.8611.0811.000.82%22,288,403
Oct 10, 202410.9711.0110.8610.9910.910.73%18,776,000
Oct 9, 202410.8610.9310.8010.9110.83-1.27%34,581,000
Oct 8, 202411.0611.1010.9511.0510.97-4.08%46,551,616
Oct 7, 202411.4511.6811.4411.5211.440.61%30,935,523
Oct 4, 202411.4611.5411.4011.4511.37-0.26%19,894,534
Oct 3, 202411.4911.5611.3811.4811.40-2.55%46,405,100
Oct 2, 202411.9212.0511.7611.7811.700.51%25,284,000
Oct 1, 202411.7211.7811.5511.7211.640.34%32,292,649
Sep 30, 202411.8911.9611.6611.6811.60-0.93%37,483,512
Sep 27, 202411.8811.9811.6411.7911.71-0.08%82,285,034
Sep 26, 202411.5511.8511.5411.8011.725.73%56,946,400
Sep 25, 202411.1211.1711.0511.1611.080.81%23,486,600
Sep 24, 202410.9811.1310.9711.0710.996.44%50,871,020
Sep 23, 202410.2310.4410.1710.4010.33-30,930,529
Sep 20, 202410.6210.6410.3210.4010.33-3.35%27,970,121
Sep 19, 202410.8010.8410.7110.7610.682.18%37,319,700
Sep 18, 202410.5210.7110.4810.5310.46-0.47%19,583,600
Sep 17, 202410.6210.6410.5110.5810.51-0.09%16,863,200
Sep 16, 202410.5810.6310.5110.5910.520.76%16,114,243
Sep 13, 202410.4310.6210.4210.5110.441.35%31,773,924
Sep 12, 202410.2510.4010.2510.3710.301.47%21,340,000
Sep 11, 202410.1310.2310.0410.2210.153.13%28,253,040
Sep 10, 202410.0910.109.859.919.84-2.27%29,373,800
Sep 9, 202410.1510.2210.1410.1410.070.10%11,507,800
Sep 6, 202410.2410.3110.0710.1310.06-1.07%29,338,200
Sep 5, 202410.1810.3110.1710.2410.171.29%26,346,500
Sep 4, 202410.0010.1610.0010.1110.041.10%30,034,300
Sep 3, 202410.2710.289.9710.009.93-4.94%40,055,505
Aug 30, 202410.4810.5710.4410.5210.45-0.28%19,742,700
Aug 29, 202410.5810.6410.4710.5510.48-1.31%27,684,400
Aug 28, 202410.6210.7710.5810.6910.62-1.84%29,484,401
Aug 27, 202410.7910.9310.7310.8910.812.64%35,588,100
Aug 26, 202410.5610.6810.5510.6110.541.63%19,841,800
Aug 23, 202410.4610.6010.3910.4410.370.10%25,739,819
Aug 22, 202410.4410.5010.3410.4310.36-1.97%26,015,710
Aug 21, 202410.6310.7110.5610.6410.572.50%17,569,600
Aug 20, 202410.4710.5010.3410.3810.31-1.24%20,379,736
Aug 19, 202410.3910.6310.3710.5110.443.14%47,889,546
Aug 16, 202410.1710.2210.1210.1910.12-0.20%21,741,403
Aug 15, 202410.1810.2710.1610.2110.140.49%26,260,400
Aug 14, 202410.2010.2210.0910.1610.09-1.74%42,813,803
Aug 13, 202410.2810.3710.2510.3410.270.58%21,534,707
Aug 12, 202410.2910.3410.2510.2810.210.10%22,723,900
Aug 9, 202410.3510.3510.2210.2710.200.98%33,557,700
Aug 8, 202410.1510.2310.1410.1710.100.49%23,923,211
Aug 7, 202410.2010.3710.1110.1210.050.20%29,244,000
Aug 6, 20249.9410.179.8910.1010.031.51%40,183,800
Aug 5, 20249.7110.009.669.959.88-4.05%36,519,637
Aug 2, 202410.5510.5610.3510.379.99-1.05%37,203,500
Aug 1, 202410.8610.9110.4610.4810.10-3.41%34,377,700