Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.53	13.56	12.80	12.90	12.90	-4.87%	76,748,652
Dec 4, 2025	13.42	13.62	13.30	13.56	13.56	1.95%	54,688,932
Dec 3, 2025	13.00	13.39	12.96	13.30	13.30	3.18%	70,480,279
Dec 2, 2025	12.79	12.90	12.68	12.89	12.89	1.58%	30,154,785
Dec 1, 2025	12.66	12.74	12.64	12.69	12.69	0.63%	23,346,136
Nov 28, 2025	12.65	12.72	12.54	12.61	12.61	0.80%	26,854,672
Nov 26, 2025	12.28	12.56	12.28	12.51	12.51	2.63%	28,521,677
Nov 25, 2025	12.18	12.26	12.14	12.19	12.19	0.83%	24,892,100
Nov 24, 2025	12.08	12.17	12.06	12.09	12.09	-	20,333,387
Nov 21, 2025	12.01	12.12	11.82	12.09	12.09	1.43%	42,962,341
Nov 20, 2025	12.22	12.27	11.89	11.92	11.92	-1.65%	31,217,132
Nov 19, 2025	12.15	12.27	12.10	12.12	12.12	-0.41%	21,571,005
Nov 18, 2025	12.14	12.28	12.05	12.17	12.17	-	26,443,959
Nov 17, 2025	12.31	12.38	12.16	12.17	12.17	-1.06%	28,106,517
Nov 14, 2025	12.26	12.42	12.19	12.30	12.30	-0.65%	24,747,108
Nov 13, 2025	12.50	12.60	12.33	12.38	12.38	-0.80%	20,435,106
Nov 12, 2025	12.42	12.49	12.36	12.48	12.48	1.13%	22,241,864
Nov 11, 2025	12.42	12.48	12.29	12.34	12.34	0.33%	22,881,402
Nov 10, 2025	12.33	12.34	12.21	12.30	12.30	1.23%	19,436,343
Nov 7, 2025	12.02	12.16	11.94	12.15	12.15	-0.65%	31,631,810
Nov 6, 2025	12.35	12.40	12.18	12.23	12.23	-0.65%	33,872,838
Nov 5, 2025	12.12	12.39	12.09	12.31	12.31	3.10%	43,423,894
Nov 4, 2025	12.02	12.07	11.87	11.94	11.94	-2.13%	51,377,427
Nov 3, 2025	12.13	12.24	12.10	12.20	12.20	0.91%	37,428,278
Oct 31, 2025	11.90	12.22	11.89	12.09	12.09	1.68%	45,923,414
Oct 30, 2025	11.78	11.93	11.69	11.89	11.89	0.51%	38,570,785
Oct 29, 2025	11.86	11.94	11.75	11.83	11.83	1.81%	48,965,221
Oct 28, 2025	11.49	11.69	11.48	11.62	11.62	1.40%	36,276,328
Oct 27, 2025	11.54	11.55	11.43	11.46	11.46	0.44%	26,895,377
Oct 24, 2025	11.53	11.56	11.40	11.41	11.41	-0.44%	21,305,158
Oct 23, 2025	11.64	11.66	11.45	11.46	11.46	-0.52%	24,643,006
Oct 22, 2025	11.40	11.57	11.38	11.52	11.52	2.22%	49,747,252
Oct 21, 2025	11.28	11.38	11.23	11.27	11.27	-1.14%	41,881,298
Oct 20, 2025	11.25	11.46	11.22	11.40	11.40	2.70%	34,717,046
Oct 17, 2025	11.02	11.14	11.00	11.10	11.10	-0.09%	29,373,684
Oct 16, 2025	11.15	11.19	11.01	11.11	11.11	-0.54%	30,463,742
Oct 15, 2025	11.02	11.20	11.01	11.17	11.17	1.82%	38,155,475
Oct 14, 2025	10.79	11.02	10.77	10.97	10.97	-0.36%	33,461,187
Oct 13, 2025	10.96	11.06	10.90	11.01	11.01	2.42%	30,061,760
Oct 10, 2025	11.04	11.10	10.71	10.75	10.75	-2.54%	46,652,041
Oct 9, 2025	11.20	11.33	11.02	11.03	11.03	-0.63%	42,469,967
Oct 8, 2025	11.10	11.16	11.06	11.10	11.10	0.54%	31,062,695
Oct 7, 2025	11.19	11.21	11.02	11.04	11.04	-2.21%	36,894,677
Oct 6, 2025	11.12	11.32	11.10	11.29	11.29	2.54%	52,374,075
Oct 3, 2025	10.97	11.09	10.97	11.01	11.01	-0.09%	27,156,948
Oct 2, 2025	11.04	11.07	10.86	11.02	11.02	0.36%	34,919,890
Oct 1, 2025	10.94	11.08	10.90	10.98	10.98	1.10%	30,067,303
Sep 30, 2025	10.81	10.89	10.72	10.86	10.86	1.02%	30,235,898
Sep 29, 2025	10.82	10.88	10.73	10.75	10.75	0.47%	33,345,768
Sep 26, 2025	10.80	10.80	10.58	10.70	10.70	-1.74%	59,854,480