Vale S.A. (VALE)
10.10
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
9.75
-3.42%
After-hours: Apr 02, 2025, 07:58 PM EDT
Vale S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.06 | 10.22 | 10.04 | 10.10 | 0.12 | 1.20% | 20,719,637 |
| Mar 31, 2025 | 9.85 | 10.00 | 9.76 | 9.98 | -0.06 | -0.60% | 28,351,443 |
| Mar 28, 2025 | 10.12 | 10.16 | 10.01 | 10.04 | -0.13 | -1.28% | 21,447,100 |
| Mar 27, 2025 | 10.07 | 10.20 | 10.06 | 10.17 | 0.04 | 0.39% | 20,042,826 |
| Mar 26, 2025 | 10.09 | 10.15 | 10.06 | 10.13 | 0.04 | 0.40% | 22,942,000 |
| Mar 25, 2025 | 10.08 | 10.16 | 10.05 | 10.09 | 0.15 | 1.51% | 27,410,600 |
| Mar 24, 2025 | 10.14 | 10.20 | 9.91 | 9.94 | -0.13 | -1.29% | 19,496,600 |
| Mar 21, 2025 | 10.00 | 10.09 | 9.98 | 10.07 | -0.07 | -0.69% | 35,053,400 |
| Mar 20, 2025 | 10.11 | 10.18 | 10.06 | 10.14 | -0.05 | -0.49% | 31,148,146 |
| Mar 19, 2025 | 10.13 | 10.22 | 10.04 | 10.19 | 0.01 | 0.10% | 47,709,118 |
| Mar 18, 2025 | 10.09 | 10.21 | 9.96 | 10.18 | 0.10 | 0.99% | 37,160,426 |
| Mar 17, 2025 | 9.88 | 10.11 | 9.87 | 10.08 | 0.27 | 2.75% | 34,569,135 |
| Mar 14, 2025 | 9.65 | 9.90 | 9.62 | 9.81 | 0.39 | 4.14% | 37,639,124 |
| Mar 13, 2025 | 9.28 | 9.54 | 9.27 | 9.42 | 0.15 | 1.62% | 24,075,733 |
| Mar 12, 2025 | 9.24 | 9.29 | 9.16 | 9.27 | -0.13 | -1.38% | 28,406,200 |
| Mar 11, 2025 | 9.29 | 9.44 | 9.16 | 9.40 | 0.16 | 1.73% | 36,471,200 |
| Mar 10, 2025 | 9.40 | 9.47 | 9.08 | 9.24 | -0.66 | -6.67% | 32,666,707 |
| Mar 7, 2025 | 9.69 | 9.95 | 9.67 | 9.90 | 0.12 | 1.23% | 30,056,903 |
| Mar 6, 2025 | 9.76 | 9.86 | 9.72 | 9.78 | 0.08 | 0.82% | 29,942,100 |
| Mar 5, 2025 | 9.47 | 9.74 | 9.45 | 9.70 | 0.34 | 3.63% | 31,026,543 |
| Mar 4, 2025 | 9.34 | 9.47 | 9.21 | 9.36 | -0.03 | -0.32% | 27,472,031 |
| Mar 3, 2025 | 9.60 | 9.68 | 9.35 | 9.39 | -0.04 | -0.42% | 25,193,243 |
| Feb 28, 2025 | 9.56 | 9.60 | 9.35 | 9.43 | -0.20 | -2.08% | 33,537,800 |
| Feb 27, 2025 | 9.78 | 9.78 | 9.62 | 9.63 | -0.13 | -1.33% | 27,660,512 |
| Feb 26, 2025 | 9.96 | 9.97 | 9.75 | 9.76 | -0.13 | -1.31% | 34,061,800 |
| Feb 25, 2025 | 9.92 | 9.96 | 9.87 | 9.89 | -0.08 | -0.80% | 29,611,900 |
| Feb 24, 2025 | 10.18 | 10.23 | 9.95 | 9.97 | -0.14 | -1.38% | 34,888,309 |
| Feb 21, 2025 | 10.18 | 10.23 | 10.07 | 10.11 | -0.04 | -0.39% | 42,834,300 |
| Feb 20, 2025 | 9.99 | 10.28 | 9.99 | 10.15 | 0.41 | 4.21% | 61,783,712 |
| Feb 19, 2025 | 9.74 | 9.78 | 9.63 | 9.74 | -0.07 | -0.71% | 31,073,414 |
| Feb 18, 2025 | 9.80 | 9.88 | 9.76 | 9.81 | 0.05 | 0.51% | 26,121,723 |
| Feb 14, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 0.19 | 1.99% | 31,749,143 |
| Feb 13, 2025 | 9.41 | 9.58 | 9.36 | 9.57 | 0.01 | 0.10% | 26,851,825 |
| Feb 12, 2025 | 9.58 | 9.63 | 9.53 | 9.56 | -0.01 | -0.10% | 25,367,400 |
| Feb 11, 2025 | 9.52 | 9.60 | 9.48 | 9.57 | 0.01 | 0.10% | 20,254,412 |
| Feb 10, 2025 | 9.50 | 9.60 | 9.49 | 9.56 | 0.09 | 0.95% | 22,423,300 |
| Feb 7, 2025 | 9.68 | 9.68 | 9.43 | 9.47 | -0.14 | -1.46% | 35,975,146 |
| Feb 6, 2025 | 9.61 | 9.68 | 9.56 | 9.61 | 0.24 | 2.56% | 37,286,034 |
| Feb 5, 2025 | 9.37 | 9.45 | 9.34 | 9.37 | -0.06 | -0.64% | 33,600,126 |
| Feb 4, 2025 | 9.42 | 9.47 | 9.36 | 9.43 | 0.07 | 0.75% | 39,983,432 |
| Feb 3, 2025 | 9.16 | 9.38 | 9.11 | 9.36 | 0.07 | 0.75% | 35,563,722 |
| Jan 31, 2025 | 9.43 | 9.51 | 9.29 | 9.29 | -0.10 | -1.06% | 41,928,100 |
| Jan 30, 2025 | 9.16 | 9.52 | 9.15 | 9.39 | 0.32 | 3.53% | 49,521,100 |
| Jan 29, 2025 | 9.02 | 9.17 | 8.99 | 9.07 | 0.04 | 0.44% | 32,285,426 |
| Jan 28, 2025 | 9.10 | 9.11 | 8.99 | 9.03 | -0.13 | -1.42% | 33,070,814 |
| Jan 27, 2025 | 8.96 | 9.19 | 8.93 | 9.16 | 0.18 | 2.00% | 42,584,600 |
| Jan 24, 2025 | 9.02 | 9.08 | 8.97 | 8.98 | 0.09 | 1.01% | 31,999,000 |
| Jan 23, 2025 | 8.87 | 8.91 | 8.78 | 8.89 | 0.02 | 0.23% | 47,294,331 |
| Jan 22, 2025 | 9.03 | 9.10 | 8.85 | 8.87 | -0.11 | -1.22% | 54,050,119 |
| Jan 21, 2025 | 8.98 | 9.01 | 8.84 | 8.98 | 0.04 | 0.45% | 32,055,624 |