Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.93 -0.05 (-0.50%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 2, 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 (%)
Oct 01, 2025 10.94 11.07 10.90 10.98 30,067,212 +0.12(+1.10%)
Sep 30, 2025 10.81 10.88 10.72 10.86 30,235,024 +0.11(+1.02%)
Sep 29, 2025 10.82 10.88 10.73 10.75 33,342,060 +0.05(+0.47%)
Sep 26, 2025 10.80 10.80 10.58 10.70 59,854,484 -0.19(-1.74%)
Sep 25, 2025 10.93 10.97 10.85 10.89 24,906,236 +0.06(+0.55%)
Sep 24, 2025 10.91 10.97 10.82 10.83 24,335,048 -0.12(-1.10%)
Sep 23, 2025 10.91 11.06 10.90 10.95 33,200,546 +0.09(+0.83%)
Sep 22, 2025 10.92 10.96 10.82 10.86 24,582,902 +0.00(+0.00%)
Sep 19, 2025 10.86 10.93 10.81 10.86 22,484,816 +0.02(+0.18%)
Sep 18, 2025 10.96 10.97 10.82 10.84 27,690,180 -0.04(-0.37%)
Sep 17, 2025 10.87 11.01 10.81 10.88 34,852,176 -0.03(-0.27%)
Sep 16, 2025 10.90 10.94 10.76 10.91 39,630,872 +0.08(+0.74%)
Sep 15, 2025 10.75 10.86 10.70 10.83 22,148,234 +0.16(+1.50%)
Sep 12, 2025 10.65 10.75 10.61 10.67 25,784,036 +0.04(+0.38%)
Sep 11, 2025 10.45 10.67 10.45 10.63 30,818,240 +0.13(+1.24%)
Sep 10, 2025 10.48 10.56 10.43 10.50 26,579,984 +0.15(+1.45%)
Sep 09, 2025 10.55 10.63 10.33 10.35 26,513,480 -0.10(-0.96%)
Sep 08, 2025 10.44 10.47 10.37 10.45 18,198,736 +0.05(+0.48%)
Sep 05, 2025 10.44 10.55 10.35 10.40 25,996,784 +0.14(+1.36%)
Sep 04, 2025 10.29 10.29 10.18 10.26 16,803,534 +0.05(+0.49%)
Sep 03, 2025 10.22 10.25 10.15 10.21 21,207,754 +0.04(+0.39%)
Sep 02, 2025 10.13 10.18 10.08 10.17 19,695,040 -0.11(-1.07%)
Aug 29, 2025 10.25 10.32 10.25 10.28 15,105,193 +0.03(+0.29%)
Aug 28, 2025 10.32 10.42 10.24 10.25 26,191,880 +0.00(+0.00%)
Aug 27, 2025 10.17 10.26 10.13 10.25 14,888,961 +0.03(+0.29%)
Aug 26, 2025 10.12 10.23 10.12 10.22 19,043,890 +0.05(+0.49%)
Aug 25, 2025 10.18 10.26 10.14 10.17 16,013,483 +0.05(+0.49%)
Aug 22, 2025 9.800 10.15 9.800 10.12 31,606,888 +0.31(+3.16%)
Aug 21, 2025 9.700 9.810 9.680 9.810 14,413,809 +0.09(+0.93%)
Aug 20, 2025 9.710 9.760 9.680 9.720 22,483,926 +0.01(+0.10%)
Aug 19, 2025 9.760 9.830 9.670 9.710 24,904,400 -0.10(-1.02%)
Aug 18, 2025 9.900 9.940 9.780 9.810 21,699,204 -0.11(-1.11%)
Aug 15, 2025 9.910 9.970 9.840 9.920 19,516,852 +0.01(+0.10%)
Aug 14, 2025 9.860 9.915 9.810 9.910 23,363,412 -0.17(-1.69%)
Aug 13, 2025 10.06 10.14 10.03 10.08 24,371,516 +0.02(+0.22%)
Aug 12, 2025 9.971 10.10 9.971 10.06 41,951,732 +0.19(+1.96%)
Aug 11, 2025 9.913 9.947 9.820 9.865 28,995,662 -0.02(-0.20%)
Aug 08, 2025 9.720 9.961 9.691 9.884 43,368,160 +0.22(+2.30%)
Aug 07, 2025 9.632 9.681 9.545 9.661 25,580,624 +0.14(+1.42%)
Aug 06, 2025 9.642 9.642 9.526 9.526 23,908,356 -0.02(-0.20%)
Aug 05, 2025 9.565 9.681 9.516 9.545 28,334,530 +0.02(+0.20%)
Aug 04, 2025 9.507 9.545 9.441 9.526 54,067,852 +0.14(+1.44%)
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 Of Service.