Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.96	72.33	69.92	70.22	70.22	-2.36%	40,175,000
Dec 4, 2025	70.70	72.39	70.69	71.92	71.92	1.74%	38,019,900
Dec 3, 2025	68.86	71.10	68.82	70.69	70.69	3.23%	42,361,200
Dec 2, 2025	68.10	68.72	67.76	68.48	68.48	0.82%	22,567,200
Dec 1, 2025	67.80	68.13	67.50	67.92	67.92	0.77%	15,657,000
Nov 28, 2025	67.70	67.81	67.04	67.40	67.40	1.61%	45,988,000
Nov 27, 2025	66.50	66.65	66.14	66.33	66.33	-0.38%	9,739,100
Nov 26, 2025	65.99	66.89	65.92	66.58	66.58	1.49%	33,408,500
Nov 25, 2025	65.16	65.91	65.16	65.60	65.60	0.78%	18,275,300
Nov 24, 2025	65.01	65.52	64.78	65.09	65.09	-0.11%	20,462,800
Nov 21, 2025	64.55	65.27	64.13	65.16	65.16	0.32%	20,206,000
Nov 19, 2025	65.02	65.26	64.70	64.95	64.95	-0.11%	16,523,800
Nov 18, 2025	64.45	65.29	64.30	65.02	65.02	-0.31%	22,468,700
Nov 17, 2025	65.60	65.77	64.91	65.22	65.22	-0.08%	20,150,800
Nov 14, 2025	64.85	65.54	64.61	65.27	65.27	-0.61%	16,362,600
Nov 13, 2025	65.76	66.45	65.31	65.67	65.67	-0.14%	19,058,500
Nov 12, 2025	65.26	65.95	65.26	65.76	65.76	1.11%	26,550,300
Nov 11, 2025	65.21	65.66	64.76	65.04	65.04	-0.26%	25,496,500
Nov 10, 2025	65.06	65.54	64.91	65.21	65.21	0.66%	12,689,400
Nov 7, 2025	64.85	64.86	64.02	64.78	64.78	-1.10%	20,776,200
Nov 6, 2025	65.76	66.05	65.26	65.50	65.50	-0.35%	15,939,100
Nov 5, 2025	64.61	66.17	64.50	65.73	65.73	1.72%	22,504,300
Nov 4, 2025	64.85	65.01	64.03	64.62	64.62	-1.12%	22,055,700
Nov 3, 2025	65.10	65.39	64.65	65.35	65.35	0.14%	16,985,400
Oct 31, 2025	64.28	65.55	63.87	65.26	65.26	2.27%	38,949,700
Oct 30, 2025	63.11	64.00	62.93	63.81	63.81	0.76%	25,511,800
Oct 29, 2025	62.82	63.69	62.71	63.33	63.33	1.82%	30,810,600
Oct 28, 2025	61.66	62.54	61.58	62.20	62.20	0.88%	15,784,100
Oct 27, 2025	62.06	62.16	61.40	61.66	61.66	-0.11%	12,006,600
Oct 24, 2025	61.99	62.13	61.33	61.73	61.73	-0.05%	11,119,000
Oct 23, 2025	62.22	62.54	61.67	61.76	61.76	-0.19%	11,205,900
Oct 22, 2025	61.21	62.24	61.18	61.88	61.88	1.78%	25,253,500
Oct 21, 2025	60.65	61.05	60.57	60.80	60.80	-0.16%	13,400,100
Oct 20, 2025	60.14	61.35	60.14	60.90	60.90	1.28%	17,723,800
Oct 17, 2025	59.90	60.30	59.80	60.13	60.13	-0.28%	17,296,400
Oct 16, 2025	60.61	60.93	60.07	60.30	60.30	-0.92%	21,304,100
Oct 15, 2025	59.49	60.98	59.46	60.86	60.86	1.86%	44,999,700
Oct 14, 2025	59.30	60.13	59.22	59.75	59.75	-	19,286,900
Oct 13, 2025	59.67	60.06	59.55	59.75	59.75	1.49%	23,272,900
Oct 10, 2025	59.57	59.80	58.87	58.87	58.87	-0.41%	22,950,300
Oct 9, 2025	59.86	60.38	59.11	59.11	59.11	-0.15%	18,164,600
Oct 8, 2025	59.12	59.39	58.89	59.20	59.20	0.77%	24,488,000
Oct 7, 2025	59.50	59.62	58.75	58.75	58.75	-1.41%	26,037,900
Oct 6, 2025	58.81	59.97	58.80	59.59	59.59	1.71%	26,051,000
Oct 3, 2025	58.70	59.12	58.50	58.59	58.59	-0.19%	19,228,800
Oct 2, 2025	58.36	58.86	58.08	58.70	58.70	0.67%	14,753,200
Oct 1, 2025	57.76	58.67	57.76	58.31	58.31	1.27%	18,259,200
Sep 30, 2025	57.67	57.78	57.09	57.58	57.58	0.52%	18,264,700
Sep 29, 2025	57.50	57.75	57.13	57.28	57.28	0.33%	15,556,400
Sep 26, 2025	57.74	57.94	56.54	57.09	57.09	-1.92%	29,025,600