Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
9.30
-0.05 (-0.53%)
At close: Jun 18, 2025, 4:00 PM
9.30
0.00 (0.00%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.40 | 9.46 | 9.28 | 9.30 | 9.30 | -0.53% | 32,746,212 |
| Jun 17, 2025 | 9.75 | 9.77 | 9.34 | 9.35 | 9.35 | -4.79% | 95,010,579 |
| Jun 16, 2025 | 9.54 | 9.86 | 9.53 | 9.82 | 9.82 | 3.81% | 46,647,647 |
| Jun 13, 2025 | 9.39 | 9.48 | 9.36 | 9.46 | 9.46 | -0.84% | 26,562,981 |
| Jun 12, 2025 | 9.54 | 9.60 | 9.48 | 9.54 | 9.54 | -0.73% | 23,403,395 |
| Jun 11, 2025 | 9.66 | 9.70 | 9.55 | 9.61 | 9.61 | -0.52% | 28,707,260 |
| Jun 10, 2025 | 9.60 | 9.74 | 9.59 | 9.66 | 9.66 | 0.84% | 30,561,138 |
| Jun 9, 2025 | 9.50 | 9.58 | 9.42 | 9.58 | 9.58 | 0.95% | 33,646,049 |
| Jun 6, 2025 | 9.51 | 9.55 | 9.41 | 9.49 | 9.49 | -0.11% | 28,727,675 |
| Jun 5, 2025 | 9.54 | 9.62 | 9.47 | 9.50 | 9.50 | 1.60% | 32,904,070 |
| Jun 4, 2025 | 9.39 | 9.51 | 9.35 | 9.35 | 9.35 | 0.43% | 31,301,959 |
| Jun 3, 2025 | 9.19 | 9.35 | 9.12 | 9.31 | 9.31 | 0.43% | 27,835,755 |
| Jun 2, 2025 | 9.25 | 9.31 | 9.21 | 9.27 | 9.27 | 1.53% | 25,068,002 |
| May 30, 2025 | 9.37 | 9.37 | 9.11 | 9.13 | 9.13 | -3.28% | 41,903,968 |
| May 29, 2025 | 9.48 | 9.51 | 9.41 | 9.44 | 9.44 | 0.75% | 26,528,953 |
| May 28, 2025 | 9.46 | 9.46 | 9.33 | 9.37 | 9.37 | -1.78% | 29,963,477 |
| May 27, 2025 | 9.54 | 9.58 | 9.48 | 9.54 | 9.54 | -0.63% | 22,266,741 |
| May 23, 2025 | 9.43 | 9.63 | 9.42 | 9.60 | 9.60 | 0.21% | 31,061,237 |
| May 22, 2025 | 9.63 | 9.75 | 9.55 | 9.58 | 9.58 | -0.73% | 34,489,636 |
| May 21, 2025 | 9.78 | 9.78 | 9.64 | 9.65 | 9.65 | -1.33% | 22,641,956 |
| May 20, 2025 | 9.80 | 9.82 | 9.71 | 9.78 | 9.78 | -0.51% | 17,167,930 |
| May 19, 2025 | 9.70 | 9.86 | 9.70 | 9.83 | 9.83 | 0.31% | 23,440,087 |
| May 16, 2025 | 9.68 | 9.85 | 9.62 | 9.80 | 9.80 | -0.10% | 21,490,064 |
| May 15, 2025 | 9.81 | 9.89 | 9.76 | 9.81 | 9.81 | 0.20% | 26,677,170 |
| May 14, 2025 | 9.92 | 9.93 | 9.76 | 9.79 | 9.79 | -0.91% | 25,437,270 |
| May 13, 2025 | 9.66 | 9.92 | 9.65 | 9.88 | 9.88 | 2.92% | 30,990,519 |
| May 12, 2025 | 9.71 | 9.77 | 9.54 | 9.60 | 9.60 | 2.56% | 25,166,454 |
| May 9, 2025 | 9.35 | 9.39 | 9.31 | 9.36 | 9.36 | 0.65% | 19,632,067 |
| May 8, 2025 | 9.31 | 9.43 | 9.27 | 9.30 | 9.30 | 0.87% | 28,406,006 |
| May 7, 2025 | 9.32 | 9.34 | 9.17 | 9.22 | 9.22 | -0.97% | 20,663,528 |
| May 6, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.31 | - | 17,114,056 |
| May 5, 2025 | 9.42 | 9.43 | 9.30 | 9.31 | 9.31 | -0.64% | 16,698,576 |
| May 2, 2025 | 9.44 | 9.52 | 9.32 | 9.37 | 9.37 | 1.41% | 21,566,811 |
| May 1, 2025 | 9.31 | 9.39 | 9.18 | 9.24 | 9.24 | -0.75% | 18,480,335 |
| Apr 30, 2025 | 9.31 | 9.43 | 9.29 | 9.31 | 9.31 | -3.02% | 30,129,691 |
| Apr 29, 2025 | 9.61 | 9.63 | 9.55 | 9.60 | 9.60 | - | 24,683,288 |
| Apr 28, 2025 | 9.51 | 9.62 | 9.48 | 9.60 | 9.60 | 1.05% | 22,812,167 |
| Apr 25, 2025 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -2.56% | 33,335,108 |
| Apr 24, 2025 | 9.71 | 9.82 | 9.66 | 9.75 | 9.75 | 2.09% | 30,354,489 |
| Apr 23, 2025 | 9.66 | 9.78 | 9.54 | 9.55 | 9.55 | 1.17% | 29,221,613 |
| Apr 22, 2025 | 9.19 | 9.51 | 9.18 | 9.44 | 9.44 | 3.51% | 42,473,818 |
| Apr 21, 2025 | 9.13 | 9.17 | 9.04 | 9.12 | 9.12 | 0.11% | 21,868,927 |
| Apr 17, 2025 | 8.99 | 9.20 | 8.98 | 9.11 | 9.11 | 1.22% | 26,700,075 |
| Apr 16, 2025 | 9.05 | 9.08 | 8.93 | 9.00 | 9.00 | -1.42% | 25,841,871 |
| Apr 15, 2025 | 9.31 | 9.34 | 9.10 | 9.13 | 9.13 | -1.51% | 23,790,347 |
| Apr 14, 2025 | 9.36 | 9.44 | 9.23 | 9.27 | 9.27 | 0.54% | 36,387,232 |
| Apr 11, 2025 | 9.01 | 9.28 | 8.94 | 9.22 | 9.22 | 3.60% | 38,903,817 |
| Apr 10, 2025 | 8.89 | 9.04 | 8.67 | 8.90 | 8.90 | 0.45% | 70,888,424 |
| Apr 9, 2025 | 8.15 | 8.92 | 8.06 | 8.86 | 8.86 | 7.26% | 87,806,159 |
| Apr 8, 2025 | 9.00 | 9.01 | 8.17 | 8.26 | 8.26 | -6.46% | 68,739,025 |