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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.55	10.35	10.35	10.63	10.33	26.51M
September 08, 2025	10.44	10.45	10.45	10.47	10.37	18.2M
September 05, 2025	10.43	10.4	10.4	10.55	10.35	25.99M
September 04, 2025	10.29	10.26	10.26	10.29	10.18	16.8M
September 03, 2025	10.22	10.21	10.21	10.25	10.15	20.08M
September 02, 2025	10.13	10.17	10.17	10.18	10.08	19.7M
August 29, 2025	10.25	10.28	10.28	10.32	10.25	15.11M
August 28, 2025	10.32	10.25	10.25	10.42	10.24	26.18M
August 27, 2025	10.17	10.25	10.25	10.26	10.13	14.89M
August 26, 2025	10.12	10.22	10.22	10.23	10.12	19.04M
August 25, 2025	10.18	10.17	10.17	10.26	10.14	16.02M
August 22, 2025	9.8	10.12	10.12	10.15	9.8	31.34M
August 21, 2025	9.7	9.81	9.81	9.81	9.68	14.41M
August 20, 2025	9.71	9.72	9.72	9.76	9.68	22.25M
August 19, 2025	9.76	9.71	9.71	9.83	9.67	24.9M
August 18, 2025	9.9	9.81	9.81	9.94	9.78	21.7M
August 15, 2025	9.91	9.92	9.92	9.97	9.84	19.52M
August 14, 2025	9.86	9.91	9.91	9.91	9.81	23.36M
August 13, 2025	10.06	10.08	10.08	10.14	10.03	24.37M
August 12, 2025	10.31	10.4	10.11	10.44	10.31	40.57M
August 11, 2025	10.25	10.2	9.92	10.29	10.15	28.04M
August 08, 2025	10.05	10.22	10.22	10.3	10.02	41.94M
August 07, 2025	9.96	9.99	9.99	10.01	9.87	24.77M
August 06, 2025	9.97	9.85	9.85	9.97	9.85	23.05M
August 05, 2025	9.89	9.87	9.87	10.01	9.84	27.4M
August 04, 2025	9.83	9.85	9.85	9.87	9.76	52.29M
August 01, 2025	9.89	9.71	9.71	9.93	9.66	91.15M
July 31, 2025	9.43	9.53	9.53	9.61	9.36	54.55M
July 30, 2025	9.75	9.63	9.63	9.76	9.56	69.25M
July 29, 2025	9.89	9.89	9.89	9.97	9.82	44.79M
July 28, 2025	9.86	9.84	9.84	9.9	9.76	44.96M
July 25, 2025	10.11	10	10	10.12	9.93	49.78M
July 24, 2025	10.33	10.23	10.23	10.35	10.18	58.95M
July 23, 2025	10.29	10.4	10.4	10.45	10.29	62.2M
July 22, 2025	10.28	10.37	10.37	10.46	10.24	72.91M
July 21, 2025	10	10.13	10.13	10.25	9.97	65.89M
July 18, 2025	9.85	9.77	9.77	9.9	9.74	35.5M
July 17, 2025	9.76	9.81	9.81	9.87	9.74	53.8M
July 16, 2025	9.7	9.78	9.78	9.84	9.69	46.68M
July 15, 2025	9.85	9.69	9.69	9.87	9.61	45.34M
July 14, 2025	9.98	9.9	9.9	10.01	9.86	28.25M
July 11, 2025	10.01	10.14	10.14	10.16	9.93	47.69M
July 10, 2025	10.08	9.96	9.96	10.32	9.95	84.06M
July 09, 2025	10.02	9.86	9.86	10.02	9.81	35.22M
July 08, 2025	10.01	9.99	9.99	10.21	9.98	49.35M
July 07, 2025	10.08	9.94	9.94	10.14	9.89	35.57M
July 03, 2025	10.23	10.22	10.22	10.37	10.17	23.86M

Vale S.A. (VALE) NYSE