Vale S.A. (VALE)
NYSE: VALE
· Real-Time Price · USD
10.88
-0.03 (-0.27%)
At close: Sep 17, 2025, 3:59 PM
10.87
-0.05%
After-hours: Sep 17, 2025, 04:43 PM EDT
vale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.90 | 10.94 | 10.76 | 10.91 | 10.91 | 0.74% | 39,629,660 |
| Sep 15, 2025 | 10.75 | 10.86 | 10.70 | 10.83 | 10.83 | 1.50% | 22,165,710 |
| Sep 12, 2025 | 10.65 | 10.75 | 10.61 | 10.67 | 10.67 | 0.38% | 25,684,026 |
| Sep 11, 2025 | 10.45 | 10.67 | 10.45 | 10.63 | 10.63 | 1.24% | 30,818,348 |
| Sep 10, 2025 | 10.49 | 10.57 | 10.43 | 10.50 | 10.50 | 1.45% | 26,580,100 |
| Sep 9, 2025 | 10.55 | 10.63 | 10.33 | 10.35 | 10.35 | -0.96% | 26,517,842 |
| Sep 8, 2025 | 10.44 | 10.47 | 10.37 | 10.45 | 10.45 | 0.48% | 18,200,200 |
| Sep 5, 2025 | 10.44 | 10.55 | 10.35 | 10.40 | 10.40 | 1.36% | 25,996,800 |
| Sep 4, 2025 | 10.29 | 10.29 | 10.18 | 10.26 | 10.26 | 0.49% | 16,803,524 |
| Sep 3, 2025 | 10.22 | 10.25 | 10.15 | 10.21 | 10.21 | 0.39% | 21,207,900 |
| Sep 2, 2025 | 10.13 | 10.18 | 10.08 | 10.17 | 10.17 | -1.07% | 19,695,330 |
| Aug 29, 2025 | 10.25 | 10.32 | 10.25 | 10.28 | 10.28 | 0.29% | 15,105,200 |
| Aug 28, 2025 | 10.32 | 10.42 | 10.24 | 10.25 | 10.25 | 0.00% | 26,193,733 |
| Aug 27, 2025 | 10.17 | 10.26 | 10.13 | 10.25 | 10.25 | 0.29% | 14,889,000 |
| Aug 26, 2025 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 0.49% | 19,044,100 |
| Aug 25, 2025 | 10.18 | 10.26 | 10.14 | 10.17 | 10.17 | 0.49% | 16,016,600 |
| Aug 22, 2025 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 3.16% | 31,606,900 |
| Aug 21, 2025 | 9.70 | 9.81 | 9.68 | 9.81 | 9.81 | 0.93% | 14,413,941 |
| Aug 20, 2025 | 9.71 | 9.76 | 9.68 | 9.72 | 9.72 | 0.10% | 22,484,800 |
| Aug 19, 2025 | 9.76 | 9.83 | 9.67 | 9.71 | 9.71 | -1.02% | 24,904,416 |