Vale S.A. (VALE)
NYSE: VALE
· Real-Time Price · USD
11.10
-0.07 (-0.63%)
At close: Oct 16, 2025, 3:47 PM
vale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.02 | 11.20 | 11.01 | 11.17 | 11.17 | 1.82% | 38,145,504 |
| Oct 14, 2025 | 10.79 | 11.02 | 10.77 | 10.97 | 10.97 | -0.36% | 33,461,200 |
| Oct 13, 2025 | 10.96 | 11.06 | 10.90 | 11.01 | 11.01 | 2.42% | 30,061,800 |
| 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% | 42,470,000 |
| Oct 8, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 11.10 | 0.54% | 31,062,700 |
| Oct 7, 2025 | 11.19 | 11.21 | 11.02 | 11.04 | 11.04 | -2.21% | 36,894,700 |
| Oct 6, 2025 | 11.12 | 11.32 | 11.10 | 11.29 | 11.29 | 2.54% | 52,374,100 |
| 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% | 34,919,900 |
| 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% | 30,235,900 |
| Sep 29, 2025 | 10.82 | 10.88 | 10.73 | 10.75 | 10.75 | 0.47% | 33,345,800 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.58 | 10.70 | 10.70 | -1.74% | 59,854,500 |
| Sep 25, 2025 | 10.93 | 10.97 | 10.85 | 10.89 | 10.89 | 0.55% | 24,906,400 |
| Sep 24, 2025 | 10.91 | 10.97 | 10.82 | 10.83 | 10.83 | -1.10% | 24,335,900 |
| Sep 23, 2025 | 10.91 | 11.06 | 10.90 | 10.95 | 10.95 | 0.83% | 33,201,700 |
| Sep 22, 2025 | 10.92 | 10.96 | 10.82 | 10.86 | 10.86 | 0.00% | 24,583,010 |
| Sep 19, 2025 | 10.86 | 10.93 | 10.81 | 10.86 | 10.86 | 0.18% | 22,484,804 |
| Sep 18, 2025 | 10.96 | 10.98 | 10.82 | 10.84 | 10.84 | -0.37% | 27,690,449 |
Page 1 of 136