Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
10.08
+0.26 (2.65%)
At close: Aug 13, 2025, 4:00 PM
9.88
-0.20 (-1.98%)
Pre-market: Aug 14, 2025, 9:20 AM EDT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.06 | 10.14 | 10.03 | 10.08 | 10.08 | -3.08% | 23,362,518 |
| 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 |
| Jul 7, 2025 | 10.08 | 10.14 | 9.89 | 9.94 | 9.61 | -2.74% | 35,574,464 |
| Jul 3, 2025 | 10.23 | 10.37 | 10.17 | 10.22 | 9.89 | -0.58% | 23,864,295 |
| Jul 2, 2025 | 9.99 | 10.31 | 9.92 | 10.28 | 9.94 | 4.68% | 109,623,151 |
| Jul 1, 2025 | 9.70 | 9.87 | 9.65 | 9.82 | 9.50 | 1.13% | 49,735,963 |
| Jun 30, 2025 | 9.62 | 9.75 | 9.61 | 9.71 | 9.39 | -0.31% | 45,313,707 |
| Jun 27, 2025 | 9.51 | 9.75 | 9.48 | 9.74 | 9.42 | 2.85% | 66,578,974 |
| Jun 26, 2025 | 9.28 | 9.50 | 9.27 | 9.47 | 9.16 | 4.53% | 87,645,551 |
| Jun 25, 2025 | 9.05 | 9.12 | 8.97 | 9.06 | 8.76 | -1.63% | 39,327,432 |
| Jun 24, 2025 | 9.18 | 9.21 | 9.12 | 9.21 | 8.91 | 0.33% | 34,861,505 |
| Jun 23, 2025 | 9.05 | 9.19 | 9.01 | 9.18 | 8.88 | 1.32% | 38,963,255 |
| Jun 20, 2025 | 9.28 | 9.28 | 9.02 | 9.06 | 8.76 | -2.58% | 64,685,275 |
| Jun 18, 2025 | 9.40 | 9.46 | 9.28 | 9.30 | 9.00 | -0.53% | 32,767,147 |
| Jun 17, 2025 | 9.75 | 9.77 | 9.34 | 9.35 | 9.04 | -4.79% | 95,010,579 |
| Jun 16, 2025 | 9.54 | 9.86 | 9.53 | 9.82 | 9.50 | 3.81% | 46,647,647 |
| Jun 13, 2025 | 9.39 | 9.48 | 9.36 | 9.46 | 9.15 | -0.84% | 26,562,981 |
| Jun 12, 2025 | 9.54 | 9.60 | 9.48 | 9.54 | 9.23 | -0.73% | 23,403,395 |
| Jun 11, 2025 | 9.66 | 9.70 | 9.55 | 9.61 | 9.30 | -0.52% | 28,707,260 |
| Jun 10, 2025 | 9.60 | 9.74 | 9.59 | 9.66 | 9.34 | 0.84% | 30,561,138 |
| Jun 9, 2025 | 9.50 | 9.58 | 9.42 | 9.58 | 9.27 | 0.95% | 33,646,049 |
| Jun 6, 2025 | 9.51 | 9.55 | 9.41 | 9.49 | 9.18 | -0.11% | 28,727,675 |
| Jun 5, 2025 | 9.54 | 9.62 | 9.47 | 9.50 | 9.19 | 1.60% | 32,904,070 |
| Jun 4, 2025 | 9.39 | 9.51 | 9.35 | 9.35 | 9.04 | 0.43% | 31,301,959 |
| Jun 3, 2025 | 9.19 | 9.35 | 9.12 | 9.31 | 9.01 | 0.43% | 27,835,755 |