Skip to main content
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)

9.900 -0.140 (-1.39%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 31, 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 (%)
Mar 28, 2025 10.12 10.16 10.01 10.04 21,447,088 -0.13(-1.28%)
Mar 27, 2025 10.07 10.20 10.06 10.17 20,042,752 +0.04(+0.39%)
Mar 26, 2025 10.09 10.15 10.06 10.13 22,940,940 +0.04(+0.40%)
Mar 25, 2025 10.08 10.16 10.05 10.09 27,410,158 +0.15(+1.51%)
Mar 24, 2025 10.14 10.20 9.915 9.940 19,494,482 -0.13(-1.29%)
Mar 21, 2025 10.00 10.09 9.980 10.07 35,053,472 -0.07(-0.69%)
Mar 20, 2025 10.11 10.18 10.06 10.14 31,147,320 -0.05(-0.49%)
Mar 19, 2025 10.13 10.22 10.04 10.19 47,708,728 +0.01(+0.10%)
Mar 18, 2025 10.09 10.21 9.955 10.18 37,157,560 +0.10(+0.99%)
Mar 17, 2025 9.880 10.11 9.870 10.08 34,570,040 +0.27(+2.75%)
Mar 14, 2025 9.650 9.900 9.620 9.810 37,639,140 +0.39(+4.14%)
Mar 13, 2025 9.280 9.535 9.270 9.420 24,075,634 +0.15(+1.62%)
Mar 12, 2025 9.240 9.290 9.160 9.270 28,405,940 -0.13(-1.38%)
Mar 11, 2025 9.290 9.440 9.165 9.400 36,470,540 +0.16(+1.73%)
Mar 10, 2025 9.400 9.465 9.080 9.240 32,665,556 -0.66(-6.67%)
Mar 07, 2025 9.690 9.950 9.670 9.900 30,056,928 +0.12(+1.23%)
Mar 06, 2025 9.760 9.860 9.720 9.780 29,930,608 +0.08(+0.82%)
Mar 05, 2025 9.470 9.740 9.445 9.700 30,975,086 +0.34(+3.63%)
Mar 04, 2025 9.340 9.470 9.210 9.360 27,468,452 -0.03(-0.32%)
Mar 03, 2025 9.595 9.680 9.350 9.390 25,189,472 -0.04(-0.42%)
Feb 28, 2025 9.560 9.600 9.350 9.430 33,537,812 -0.20(-2.08%)
Feb 27, 2025 9.780 9.780 9.620 9.630 27,651,596 -0.13(-1.33%)
Feb 26, 2025 9.960 9.970 9.750 9.760 34,041,716 -0.13(-1.31%)
Feb 25, 2025 9.920 9.960 9.870 9.890 29,607,462 -0.08(-0.80%)
Feb 24, 2025 10.18 10.23 9.950 9.970 34,880,340 -0.14(-1.38%)
Feb 21, 2025 10.18 10.23 10.07 10.11 42,834,276 -0.04(-0.39%)
Feb 20, 2025 9.990 10.28 9.990 10.15 61,676,312 +0.41(+4.21%)
Feb 19, 2025 9.740 9.780 9.630 9.740 31,056,254 -0.07(-0.71%)
Feb 18, 2025 9.800 9.875 9.760 9.810 26,118,694 +0.05(+0.51%)
Feb 14, 2025 9.700 9.820 9.650 9.760 31,749,148 +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 27,877,812 +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%)
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.