Vale S.A. (VALE)
NYSE: VALE
· Real-Time Price · USD
11.01
-0.01 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
11.01
0.05%
After-hours: Oct 03, 2025, 07:56 PM EDT
VALE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.97 | 11.09 | 10.97 | 11.01 | 11.01 | -0.09% | 27,151,615 |
| Oct 2, 2025 | 11.04 | 11.07 | 10.86 | 11.02 | 11.02 | 0.36% | 34,919,900 |
| Oct 1, 2025 | 10.94 | 11.08 | 10.90 | 10.98 | 10.98 | 1.10% | 30,067,303 |
| Sep 30, 2025 | 10.81 | 10.89 | 10.72 | 10.86 | 10.86 | 1.02% | 30,235,900 |
| Sep 29, 2025 | 10.82 | 10.88 | 10.73 | 10.75 | 10.75 | 0.47% | 33,345,800 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.58 | 10.70 | 10.70 | -1.74% | 59,854,500 |
| Sep 25, 2025 | 10.93 | 10.97 | 10.85 | 10.89 | 10.89 | 0.55% | 24,906,400 |
| Sep 24, 2025 | 10.91 | 10.97 | 10.82 | 10.83 | 10.83 | -1.10% | 24,335,900 |
| Sep 23, 2025 | 10.91 | 11.06 | 10.90 | 10.95 | 10.95 | 0.83% | 33,201,700 |
| Sep 22, 2025 | 10.92 | 10.96 | 10.82 | 10.86 | 10.86 | 0.00% | 24,583,010 |
| Sep 19, 2025 | 10.86 | 10.93 | 10.81 | 10.86 | 10.86 | 0.18% | 22,484,804 |
| Sep 18, 2025 | 10.96 | 10.98 | 10.82 | 10.84 | 10.84 | -0.37% | 27,690,449 |
| Sep 17, 2025 | 10.87 | 11.01 | 10.81 | 10.88 | 10.88 | -0.27% | 34,852,910 |
| Sep 16, 2025 | 10.90 | 10.94 | 10.76 | 10.91 | 10.91 | 0.74% | 39,632,500 |
| 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 |
Page 1 of 136