Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
10.04
-0.13 (-1.28%)
At close: Mar 28, 2025, 4:00 PM
10.00
-0.04 (-0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.12 | 10.17 | 10.01 | 10.04 | 10.04 | -1.28% | 21,447,082 |
| Mar 27, 2025 | 10.07 | 10.20 | 10.06 | 10.17 | 10.17 | 0.39% | 20,042,826 |
| Mar 26, 2025 | 10.09 | 10.15 | 10.06 | 10.13 | 10.13 | 0.40% | 22,941,976 |
| Mar 25, 2025 | 10.08 | 10.16 | 10.05 | 10.09 | 10.09 | 1.51% | 27,410,588 |
| Mar 24, 2025 | 10.14 | 10.20 | 9.92 | 9.94 | 9.94 | -1.29% | 19,496,551 |
| Mar 21, 2025 | 10.00 | 10.09 | 9.98 | 10.07 | 10.07 | -0.69% | 35,053,391 |
| Mar 20, 2025 | 10.11 | 10.18 | 10.06 | 10.14 | 10.14 | -0.49% | 31,148,146 |
| Mar 19, 2025 | 10.13 | 10.22 | 10.04 | 10.19 | 10.19 | 0.10% | 47,709,118 |
| Mar 18, 2025 | 10.09 | 10.21 | 9.96 | 10.18 | 10.18 | 0.99% | 37,160,426 |
| Mar 17, 2025 | 9.88 | 10.11 | 9.87 | 10.08 | 10.08 | 2.75% | 34,569,135 |
| Mar 14, 2025 | 9.65 | 9.90 | 9.62 | 9.81 | 9.81 | 4.14% | 37,639,124 |
| Mar 13, 2025 | 9.28 | 9.54 | 9.27 | 9.42 | 9.42 | 1.62% | 24,075,733 |
| Mar 12, 2025 | 9.24 | 9.29 | 9.16 | 9.27 | 9.27 | -1.38% | 28,406,197 |
| Mar 11, 2025 | 9.29 | 9.44 | 9.17 | 9.40 | 9.40 | 1.73% | 36,471,195 |
| Mar 10, 2025 | 9.40 | 9.47 | 9.08 | 9.24 | 9.24 | -6.67% | 32,640,241 |
| Mar 7, 2025 | 9.69 | 9.95 | 9.67 | 9.90 | 9.51 | 1.23% | 30,056,903 |
| Mar 6, 2025 | 9.76 | 9.86 | 9.72 | 9.78 | 9.40 | 0.82% | 29,942,068 |
| Mar 5, 2025 | 9.47 | 9.74 | 9.45 | 9.70 | 9.32 | 3.63% | 31,026,543 |
| Mar 4, 2025 | 9.34 | 9.47 | 9.21 | 9.36 | 8.99 | -0.32% | 27,472,031 |
| Mar 3, 2025 | 9.60 | 9.68 | 9.35 | 9.39 | 9.02 | -0.42% | 25,193,243 |
| Feb 28, 2025 | 9.56 | 9.60 | 9.35 | 9.43 | 9.06 | -2.08% | 33,537,794 |
| Feb 27, 2025 | 9.78 | 9.78 | 9.62 | 9.63 | 9.25 | -1.33% | 27,660,512 |
| Feb 26, 2025 | 9.96 | 9.97 | 9.75 | 9.76 | 9.38 | -1.31% | 34,061,757 |
| Feb 25, 2025 | 9.92 | 9.96 | 9.87 | 9.89 | 9.50 | -0.80% | 29,611,894 |
| Feb 24, 2025 | 10.18 | 10.23 | 9.95 | 9.97 | 9.58 | -1.38% | 34,888,309 |
| Feb 21, 2025 | 10.18 | 10.23 | 10.07 | 10.11 | 9.72 | -0.39% | 42,834,250 |
| Feb 20, 2025 | 9.99 | 10.28 | 9.99 | 10.15 | 9.75 | 4.21% | 61,783,712 |
| Feb 19, 2025 | 9.74 | 9.78 | 9.63 | 9.74 | 9.36 | -0.71% | 31,073,414 |
| Feb 18, 2025 | 9.80 | 9.88 | 9.76 | 9.81 | 9.43 | 0.51% | 26,121,723 |
| Feb 14, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 9.38 | 1.99% | 31,749,143 |
| Feb 13, 2025 | 9.41 | 9.58 | 9.36 | 9.57 | 9.20 | 0.10% | 26,851,825 |
| Feb 12, 2025 | 9.58 | 9.63 | 9.53 | 9.56 | 9.19 | -0.10% | 25,367,369 |
| Feb 11, 2025 | 9.52 | 9.60 | 9.48 | 9.57 | 9.20 | 0.10% | 20,254,412 |
| Feb 10, 2025 | 9.50 | 9.60 | 9.49 | 9.56 | 9.19 | 0.95% | 22,423,288 |
| Feb 7, 2025 | 9.68 | 9.68 | 9.43 | 9.47 | 9.10 | -1.46% | 35,975,146 |
| Feb 6, 2025 | 9.61 | 9.68 | 9.56 | 9.61 | 9.23 | 2.56% | 37,286,034 |
| Feb 5, 2025 | 9.37 | 9.45 | 9.34 | 9.37 | 9.00 | -0.64% | 33,600,126 |
| Feb 4, 2025 | 9.42 | 9.47 | 9.36 | 9.43 | 9.06 | 0.75% | 39,983,432 |
| Feb 3, 2025 | 9.16 | 9.38 | 9.12 | 9.36 | 8.99 | 0.75% | 35,563,722 |
| Jan 31, 2025 | 9.43 | 9.51 | 9.29 | 9.29 | 8.93 | -1.06% | 41,928,074 |
| Jan 30, 2025 | 9.16 | 9.52 | 9.15 | 9.39 | 9.02 | 3.53% | 49,521,053 |
| Jan 29, 2025 | 9.02 | 9.17 | 8.99 | 9.07 | 8.72 | 0.44% | 32,285,426 |
| Jan 28, 2025 | 9.10 | 9.11 | 8.99 | 9.03 | 8.68 | -1.42% | 33,070,814 |
| Jan 27, 2025 | 8.96 | 9.19 | 8.93 | 9.16 | 8.80 | 2.00% | 42,584,586 |
| Jan 24, 2025 | 9.02 | 9.08 | 8.97 | 8.98 | 8.63 | 1.01% | 31,998,962 |
| Jan 23, 2025 | 8.87 | 8.91 | 8.78 | 8.89 | 8.54 | 0.23% | 47,294,331 |
| Jan 22, 2025 | 9.03 | 9.10 | 8.85 | 8.87 | 8.52 | -1.22% | 54,050,119 |
| Jan 21, 2025 | 8.98 | 9.01 | 8.84 | 8.98 | 8.63 | 0.45% | 32,055,624 |
| Jan 17, 2025 | 8.86 | 9.07 | 8.86 | 8.94 | 8.59 | 1.94% | 59,396,163 |
| Jan 16, 2025 | 8.74 | 8.85 | 8.65 | 8.77 | 8.43 | 0.11% | 142,370,475 |