Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VALE S.A. American Depositary Shares Each Representing one common share (NY: VALE )

9.760 +0.190 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.700 9.820 9.650 9.760 31,749,168 +0.19(+1.99%)
Feb 13, 2025 9.410 9.580 9.360 9.570 26,848,208 +0.01(+0.10%)
Feb 12, 2025 9.580 9.630 9.530 9.560 25,360,820 -0.01(-0.10%)
Feb 11, 2025 9.520 9.600 9.480 9.570 20,253,702 +0.01(+0.10%)
Feb 10, 2025 9.500 9.600 9.490 9.560 22,418,444 +0.09(+0.95%)
Feb 07, 2025 9.680 9.680 9.430 9.470 35,975,152 -0.14(-1.46%)
Feb 06, 2025 9.610 9.680 9.560 9.610 37,283,776 +0.24(+2.56%)
Feb 05, 2025 9.370 9.450 9.340 9.370 33,598,652 -0.06(-0.64%)
Feb 04, 2025 9.420 9.470 9.360 9.430 39,964,648 +0.07(+0.75%)
Feb 03, 2025 9.160 9.380 9.115 9.360 35,557,284 +0.07(+0.75%)
Jan 31, 2025 9.430 9.510 9.290 9.290 41,928,088 -0.10(-1.06%)
Jan 30, 2025 9.160 9.520 9.150 9.390 49,595,816 +0.32(+3.53%)
Jan 29, 2025 9.020 9.170 8.993 9.070 32,284,508 +0.04(+0.44%)
Jan 28, 2025 9.100 9.105 8.990 9.030 33,274,258 -0.13(-1.42%)
Jan 27, 2025 8.950 9.190 8.930 9.160 42,573,032 +0.18(+2.00%)
Jan 24, 2025 9.020 9.080 8.970 8.980 31,998,976 +0.09(+1.01%)
Jan 23, 2025 8.870 8.910 8.780 8.890 47,289,728 +0.02(+0.23%)
Jan 22, 2025 9.030 9.100 8.845 8.870 54,037,336 -0.11(-1.22%)
Jan 21, 2025 8.980 9.010 8.840 8.980 32,040,348 +0.04(+0.45%)
Jan 17, 2025 8.860 9.070 8.855 8.940 59,396,176 +0.17(+1.94%)
Jan 16, 2025 8.740 8.850 8.645 8.770 142,360,320 +0.01(+0.11%)
Jan 15, 2025 8.710 8.790 8.600 8.760 27,877,800 +0.14(+1.62%)
Jan 14, 2025 8.630 8.710 8.580 8.620 29,687,300 +0.11(+1.29%)
Jan 13, 2025 8.410 8.630 8.380 8.510 30,146,920 +0.01(+0.12%)
Jan 10, 2025 8.470 8.610 8.450 8.500 26,286,730 +0.00(+0.00%)
Jan 08, 2025 8.500 8.510 8.420 8.500 25,887,208 -0.06(-0.70%)
Jan 07, 2025 8.660 8.750 8.520 8.560 29,521,002 -0.06(-0.70%)
Jan 06, 2025 8.700 8.760 8.600 8.620 21,623,472 -0.01(-0.12%)
Jan 03, 2025 8.790 8.810 8.620 8.630 27,781,326 -0.25(-2.82%)
Jan 02, 2025 8.800 8.960 8.780 8.880 20,711,556 +0.01(+0.11%)
Dec 31, 2024 8.870 0 +0.01(+0.11%)
Dec 30, 2024 8.910 8.940 8.800 8.860 22,313,228 -0.06(-0.67%)
Dec 27, 2024 8.820 8.930 8.810 8.920 25,181,564 -0.04(-0.45%)
Dec 26, 2024 8.840 9.020 8.810 8.960 21,706,536 +0.02(+0.22%)
Dec 24, 2024 8.960 8.970 8.890 8.940 6,879,081 +0.00(+0.00%)
Dec 23, 2024 8.900 8.950 8.820 8.940 29,063,696 +0.04(+0.45%)
Dec 20, 2024 8.780 8.940 8.760 8.900 35,596,208 +0.11(+1.19%)
Dec 19, 2024 8.820 8.840 8.730 8.795 28,184,970 +0.05(+0.63%)
Dec 18, 2024 9.050 9.050 8.690 8.740 41,048,080 -0.45(-4.90%)
Dec 17, 2024 9.080 9.280 9.000 9.190 32,037,968 +0.09(+0.99%)
Dec 16, 2024 9.190 9.335 9.090 9.100 35,143,996 -0.16(-1.73%)
Dec 13, 2024 9.370 9.375 9.220 9.260 27,085,168 -0.21(-2.22%)
Dec 12, 2024 9.650 9.660 9.410 9.470 31,682,016 -0.27(-2.80%)
Dec 11, 2024 9.753 9.879 9.594 9.743 35,726,072 -0.05(-0.51%)
Dec 10, 2024 9.753 9.842 9.728 9.793 24,676,890 +0.03(+0.30%)
Dec 09, 2024 9.624 9.862 9.614 9.763 49,790,764 +0.49(+5.24%)
Dec 06, 2024 9.465 9.495 9.247 9.277 28,131,778 -0.25(-2.60%)
Dec 05, 2024 9.485 9.565 9.446 9.525 25,650,376 +0.10(+1.05%)
Dec 04, 2024 9.555 9.565 9.337 9.426 46,263,512 -0.17(-1.76%)
Dec 03, 2024 9.624 9.688 9.555 9.594 28,173,448 -0.11(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.