Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
10.87
+0.04 (0.32%)
Sep 16, 2025, 1:38 PM EDT - Market open
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.90 | 10.91 | 10.76 | 10.86 | - | 0.23% | 23,241,727 |
| Sep 15, 2025 | 10.75 | 10.86 | 10.70 | 10.83 | 10.83 | 1.50% | 22,165,710 |
| Sep 12, 2025 | 10.65 | 10.75 | 10.61 | 10.67 | 10.67 | 0.38% | 25,684,026 |
| Sep 11, 2025 | 10.45 | 10.67 | 10.45 | 10.63 | 10.63 | 1.24% | 30,818,348 |
| Sep 10, 2025 | 10.49 | 10.57 | 10.43 | 10.50 | 10.50 | 1.45% | 26,580,096 |
| Sep 9, 2025 | 10.55 | 10.63 | 10.33 | 10.35 | 10.35 | -0.96% | 26,517,842 |
| Sep 8, 2025 | 10.44 | 10.47 | 10.37 | 10.45 | 10.45 | 0.48% | 18,200,161 |
| Sep 5, 2025 | 10.44 | 10.55 | 10.35 | 10.40 | 10.40 | 1.36% | 25,996,765 |
| Sep 4, 2025 | 10.29 | 10.29 | 10.18 | 10.26 | 10.26 | 0.49% | 16,803,524 |
| Sep 3, 2025 | 10.22 | 10.25 | 10.15 | 10.21 | 10.21 | 0.39% | 20,077,618 |
| Sep 2, 2025 | 10.13 | 10.18 | 10.08 | 10.17 | 10.17 | -1.07% | 19,695,330 |
| Aug 29, 2025 | 10.25 | 10.32 | 10.25 | 10.28 | 10.28 | 0.29% | 15,105,187 |
| Aug 28, 2025 | 10.32 | 10.42 | 10.24 | 10.25 | 10.25 | - | 26,193,733 |
| Aug 27, 2025 | 10.17 | 10.26 | 10.13 | 10.25 | 10.25 | 0.29% | 14,888,970 |
| Aug 26, 2025 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 0.49% | 19,044,072 |
| Aug 25, 2025 | 10.18 | 10.26 | 10.14 | 10.17 | 10.17 | 0.49% | 16,016,595 |
| Aug 22, 2025 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 3.16% | 31,606,881 |
| Aug 21, 2025 | 9.70 | 9.81 | 9.68 | 9.81 | 9.81 | 0.93% | 14,413,941 |
| Aug 20, 2025 | 9.71 | 9.76 | 9.68 | 9.72 | 9.72 | 0.10% | 22,484,792 |
| Aug 19, 2025 | 9.76 | 9.83 | 9.67 | 9.71 | 9.71 | -1.02% | 24,904,416 |
| Aug 18, 2025 | 9.90 | 9.94 | 9.78 | 9.81 | 9.81 | -1.11% | 21,700,135 |
| Aug 15, 2025 | 9.91 | 9.97 | 9.84 | 9.92 | 9.92 | 0.10% | 19,516,847 |
| Aug 14, 2025 | 9.86 | 9.92 | 9.81 | 9.91 | 9.91 | -1.69% | 23,363,575 |
| Aug 13, 2025 | 10.06 | 10.14 | 10.03 | 10.08 | 10.08 | -3.08% | 24,372,247 |
| Aug 12, 2025 | 10.31 | 10.44 | 10.31 | 10.40 | 10.06 | 1.96% | 40,573,001 |
| Aug 11, 2025 | 10.25 | 10.29 | 10.15 | 10.20 | 9.87 | -0.20% | 28,044,264 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.02 | 10.22 | 9.89 | 2.30% | 41,941,926 |
| Aug 7, 2025 | 9.96 | 10.01 | 9.87 | 9.99 | 9.66 | 1.42% | 24,773,719 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.53 | -0.20% | 23,122,890 |
| Aug 5, 2025 | 9.89 | 10.01 | 9.84 | 9.87 | 9.55 | 0.20% | 27,403,058 |
| Aug 4, 2025 | 9.83 | 9.87 | 9.76 | 9.85 | 9.53 | 1.44% | 52,292,316 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.66 | 9.71 | 9.39 | 1.89% | 91,152,410 |
| Jul 31, 2025 | 9.43 | 9.61 | 9.36 | 9.53 | 9.22 | -1.04% | 54,555,315 |
| Jul 30, 2025 | 9.75 | 9.76 | 9.56 | 9.63 | 9.31 | -2.63% | 69,250,098 |
| Jul 29, 2025 | 9.89 | 9.97 | 9.82 | 9.89 | 9.57 | 0.51% | 44,793,918 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.76 | 9.84 | 9.52 | -1.60% | 44,956,697 |
| Jul 25, 2025 | 10.11 | 10.12 | 9.93 | 10.00 | 9.67 | -2.25% | 50,742,147 |
| Jul 24, 2025 | 10.33 | 10.35 | 10.18 | 10.23 | 9.90 | -1.63% | 58,951,435 |
| Jul 23, 2025 | 10.29 | 10.45 | 10.29 | 10.40 | 10.06 | 0.29% | 62,197,021 |
| Jul 22, 2025 | 10.28 | 10.46 | 10.24 | 10.37 | 10.03 | 2.37% | 72,961,870 |
| Jul 21, 2025 | 10.00 | 10.25 | 9.97 | 10.13 | 9.80 | 3.68% | 65,886,696 |
| Jul 18, 2025 | 9.85 | 9.90 | 9.74 | 9.77 | 9.45 | -0.41% | 35,498,203 |
| Jul 17, 2025 | 9.76 | 9.87 | 9.75 | 9.81 | 9.49 | 0.31% | 53,805,110 |
| Jul 16, 2025 | 9.70 | 9.84 | 9.69 | 9.78 | 9.46 | 0.93% | 46,682,725 |
| Jul 15, 2025 | 9.85 | 9.87 | 9.61 | 9.69 | 9.37 | -2.12% | 45,335,104 |
| Jul 14, 2025 | 9.98 | 10.01 | 9.86 | 9.90 | 9.58 | -2.37% | 28,249,952 |
| Jul 11, 2025 | 10.01 | 10.16 | 9.93 | 10.14 | 9.81 | 1.81% | 47,689,796 |
| Jul 10, 2025 | 10.08 | 10.32 | 9.95 | 9.96 | 9.63 | 1.01% | 84,062,832 |
| Jul 9, 2025 | 10.02 | 10.02 | 9.81 | 9.86 | 9.54 | -1.30% | 35,222,317 |
| Jul 8, 2025 | 10.01 | 10.21 | 9.98 | 9.99 | 9.66 | 0.50% | 49,347,679 |