Vale S.A. - VALE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13	13.3	13.3	13.39	12.96	70.48M
December 02, 2025	12.79	12.89	12.89	12.9	12.68	30.15M
December 01, 2025	12.66	12.69	12.69	12.74	12.64	23.35M
November 28, 2025	12.65	12.61	12.61	12.72	12.54	26.85M
November 26, 2025	12.28	12.51	12.51	12.56	12.28	28.52M
November 25, 2025	12.18	12.19	12.19	12.26	12.14	24.89M
November 24, 2025	12.08	12.09	12.09	12.17	12.06	20.33M
November 21, 2025	12.01	12.09	12.09	12.12	11.82	42.96M
November 20, 2025	12.22	11.92	11.92	12.27	11.89	31.22M
November 19, 2025	12.15	12.12	12.12	12.27	12.1	21.57M
November 18, 2025	12.14	12.17	12.17	12.28	12.05	26.44M
November 17, 2025	12.31	12.17	12.17	12.38	12.16	28.11M
November 14, 2025	12.26	12.3	12.3	12.42	12.19	24.75M
November 13, 2025	12.5	12.38	12.38	12.6	12.33	20.44M
November 12, 2025	12.42	12.48	12.48	12.49	12.36	22.24M
November 11, 2025	12.42	12.34	12.34	12.48	12.29	22.88M
November 10, 2025	12.33	12.3	12.3	12.34	12.21	19.44M
November 07, 2025	12.02	12.15	12.15	12.16	11.94	31.63M
November 06, 2025	12.35	12.23	12.23	12.4	12.18	33.87M
November 05, 2025	12.12	12.31	12.31	12.39	12.09	43.42M
November 04, 2025	12.02	11.94	11.94	12.07	11.87	51.38M
November 03, 2025	12.13	12.2	12.2	12.24	12.1	37.43M
October 31, 2025	11.9	12.09	12.09	12.22	11.89	45.92M
October 30, 2025	11.78	11.89	11.89	11.93	11.69	38.57M
October 29, 2025	11.86	11.83	11.83	11.94	11.75	48.97M
October 28, 2025	11.49	11.62	11.62	11.69	11.48	36.28M
October 27, 2025	11.54	11.46	11.46	11.55	11.43	26.9M
October 24, 2025	11.53	11.41	11.41	11.56	11.4	21.31M
October 23, 2025	11.64	11.46	11.46	11.66	11.45	24.64M
October 22, 2025	11.4	11.52	11.52	11.57	11.38	49.75M
October 21, 2025	11.28	11.27	11.27	11.38	11.23	41.88M
October 20, 2025	11.25	11.4	11.4	11.46	11.22	34.72M
October 17, 2025	11.02	11.1	11.1	11.14	11	29.37M
October 16, 2025	11.15	11.11	11.11	11.19	11.01	30.46M
October 15, 2025	11.02	11.17	11.17	11.2	11.01	38.16M
October 14, 2025	10.79	10.97	10.97	11.02	10.77	33.46M
October 13, 2025	10.96	11.01	11.01	11.06	10.9	30.06M
October 10, 2025	11.04	10.75	10.75	11.1	10.71	46.65M
October 09, 2025	11.2	11.03	11.03	11.33	11.02	42.47M
October 08, 2025	11.1	11.1	11.1	11.16	11.06	31.06M
October 07, 2025	11.19	11.04	11.04	11.21	11.02	36.89M
October 06, 2025	11.12	11.29	11.29	11.32	11.1	52.03M
October 03, 2025	10.97	11.01	11.01	11.09	10.97	27.16M
October 02, 2025	11.04	11.02	11.02	11.07	10.86	34.92M
October 01, 2025	10.94	10.98	10.98	11.08	10.9	30.07M
September 30, 2025	10.81	10.86	10.86	10.89	10.72	30.24M
September 29, 2025	10.82	10.75	10.75	10.88	10.73	33.35M
September 26, 2025	10.8	10.7	10.7	10.8	10.58	59.85M
September 25, 2025	10.93	10.89	10.89	10.97	10.85	24.91M
September 24, 2025	10.91	10.83	10.83	10.97	10.82	24.29M
September 23, 2025	10.91	10.95	10.95	11.06	10.9	33.2M
September 22, 2025	10.92	10.86	10.86	10.96	10.82	24.58M
September 19, 2025	10.86	10.87	10.87	10.93	10.81	19.9M
September 18, 2025	10.96	10.84	10.84	10.98	10.82	27.69M
September 17, 2025	10.87	10.88	10.88	11.01	10.81	34.85M
September 16, 2025	10.9	10.91	10.91	10.94	10.76	39.63M
September 15, 2025	10.75	10.83	10.83	10.86	10.7	22.17M
September 12, 2025	10.65	10.67	10.67	10.75	10.61	25.68M
September 11, 2025	10.45	10.63	10.63	10.67	10.45	30.82M
September 10, 2025	10.49	10.5	10.5	10.57	10.43	26.58M

Vale S.A. (VALE) NYSE