Vale S.A. (VALE)
NYSE: VALE
· Real-Time Price · USD
9.90
-0.18 (-1.79%)
At close: Aug 14, 2025, 3:59 PM
9.91
0.05%
After-hours: Aug 14, 2025, 07:56 PM EDT
VALE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.86 | 9.91 | 9.81 | 9.91 | n/a | -1.69% | 23,316,339 |
| Aug 13, 2025 | 10.06 | 10.14 | 10.03 | 10.08 | 10.08 | -3.08% | 24,372,247 |
| Aug 12, 2025 | 10.31 | 10.44 | 10.31 | 10.40 | 10.11 | 1.96% | 40,573,001 |
| Aug 11, 2025 | 10.25 | 10.29 | 10.15 | 10.20 | 9.92 | -0.20% | 28,044,300 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.02 | 10.22 | 9.94 | 2.30% | 41,941,926 |
| Aug 7, 2025 | 9.96 | 10.01 | 9.87 | 9.99 | 9.72 | 1.42% | 24,773,719 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.58 | -0.20% | 23,122,900 |
| Aug 5, 2025 | 9.89 | 10.01 | 9.84 | 9.87 | 9.60 | 0.20% | 27,403,100 |
| Aug 4, 2025 | 9.83 | 9.87 | 9.76 | 9.85 | 9.58 | 1.44% | 52,292,316 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.66 | 9.71 | 9.44 | 1.89% | 91,152,410 |
| Jul 31, 2025 | 9.43 | 9.61 | 9.36 | 9.53 | 9.27 | -1.04% | 54,555,315 |
| Jul 30, 2025 | 9.75 | 9.76 | 9.56 | 9.63 | 9.37 | -2.63% | 69,250,100 |
| Jul 29, 2025 | 9.89 | 9.97 | 9.82 | 9.89 | 9.62 | 0.51% | 44,793,918 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.76 | 9.84 | 9.57 | -1.60% | 44,956,700 |
| Jul 25, 2025 | 10.11 | 10.12 | 9.93 | 10.00 | 9.73 | -2.25% | 50,742,147 |
| Jul 24, 2025 | 10.33 | 10.35 | 10.18 | 10.23 | 9.95 | -1.63% | 58,951,435 |
| Jul 23, 2025 | 10.29 | 10.45 | 10.29 | 10.40 | 10.11 | 0.29% | 62,197,021 |
| Jul 22, 2025 | 10.28 | 10.46 | 10.24 | 10.37 | 10.09 | 2.37% | 72,961,900 |
| Jul 21, 2025 | 10.00 | 10.25 | 9.97 | 10.13 | 9.85 | 3.68% | 65,886,700 |
| Jul 18, 2025 | 9.85 | 9.90 | 9.74 | 9.77 | 9.50 | -0.41% | 35,498,203 |