Vale S.A. (BME:XVALO)
Spain
· Delayed Price · Currency is EUR 11.18
-0.16 (-1.41%)
At close: Dec 5, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.46 | 11.24 | 11.18 | 11.18 | -1.41% | 23,363 |
| Dec 4, 2025 | 11.35 | 11.45 | 11.28 | 11.34 | 11.34 | 0.05% | 1,448 |
| Dec 3, 2025 | 11.00 | 11.20 | 11.00 | 11.33 | 11.33 | 4.27% | 2,029 |
| Dec 2, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.24% | - |
| Dec 1, 2025 | 10.99 | 10.99 | 10.99 | 10.90 | 10.90 | 1.41% | 669 |
| Nov 28, 2025 | 10.53 | 10.70 | 10.53 | 10.74 | 10.74 | 1.74% | 555 |
| Nov 27, 2025 | 10.66 | 10.66 | 10.60 | 10.56 | 10.56 | -0.25% | 7,546 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.54 | 10.59 | 10.59 | 1.30% | 505 |
| Nov 25, 2025 | 10.40 | 10.44 | 10.38 | 10.45 | 10.45 | 0.48% | 2,983 |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.40 | 10.40 | 1.11% | 1,441 |
| Nov 21, 2025 | 10.66 | 10.66 | 10.13 | 10.29 | 10.29 | -2.93% | 345 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.60 | 10.60 | 1.59% | 30 |
| Nov 19, 2025 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 0.29% | 2,040 |
| Nov 18, 2025 | 10.19 | 10.40 | 10.19 | 10.40 | 10.40 | -1.18% | 27,981 |
| Nov 17, 2025 | 10.69 | 10.69 | 10.56 | 10.52 | 10.52 | -0.75% | 2,932 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.42 | 10.60 | 10.60 | -1.78% | 15,980 |
| Nov 13, 2025 | 10.62 | 10.62 | 10.62 | 10.80 | 10.80 | 0.24% | 20 |
| Nov 12, 2025 | 10.99 | 10.99 | 10.59 | 10.77 | 10.77 | 0.24% | 350 |
| Nov 11, 2025 | 10.90 | 10.98 | 10.54 | 10.74 | 10.74 | 0.58% | 514 |
| Nov 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.32% | - |
| Nov 7, 2025 | 10.29 | 10.53 | 10.29 | 10.44 | 10.44 | -2.06% | 1,003 |
| Nov 6, 2025 | 10.60 | 10.65 | 10.60 | 10.66 | 10.66 | -1.24% | 264 |
| Nov 5, 2025 | 10.28 | 10.74 | 10.28 | 10.79 | 10.79 | 2.68% | 23,128 |
| Nov 4, 2025 | 10.92 | 10.92 | 10.45 | 10.51 | 10.51 | -1.94% | 3,510 |
| Nov 3, 2025 | 10.45 | 10.95 | 10.45 | 10.72 | 10.72 | 0.75% | 2,727 |
| Oct 31, 2025 | 10.57 | 10.80 | 10.50 | 10.64 | 10.64 | 1.86% | 1,155 |
| Oct 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | - |
| Oct 29, 2025 | 10.05 | 10.54 | 10.05 | 10.46 | 10.46 | 1.91% | 3,953 |
| Oct 28, 2025 | 10.10 | 10.26 | 9.95 | 10.26 | 10.26 | 1.73% | 5,400 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.00 | 10.09 | 10.09 | -0.30% | 5,093 |
| Oct 24, 2025 | 10.00 | 10.24 | 10.00 | 10.12 | 10.12 | -0.24% | 35,160 |
| Oct 23, 2025 | 10.00 | 10.26 | 10.00 | 10.14 | 10.14 | 0.34% | 11,305 |
| Oct 22, 2025 | 10.20 | 10.20 | 9.79 | 10.11 | 10.11 | 1.71% | 8,028 |
| Oct 21, 2025 | 9.79 | 9.96 | 9.72 | 9.94 | 9.94 | -0.86% | 15,660 |
| Oct 20, 2025 | 9.64 | 10.01 | 9.64 | 10.02 | 10.02 | 2.88% | 2,230 |
| Oct 17, 2025 | 9.72 | 9.72 | 9.72 | 9.74 | 9.74 | 0.39% | 722 |
| Oct 16, 2025 | 10.00 | 10.00 | 9.80 | 9.70 | 9.70 | -1.50% | 20,000 |
| Oct 15, 2025 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | 2.18% | 12,410 |
| Oct 14, 2025 | 9.55 | 9.70 | 9.55 | 9.64 | 9.64 | -1.40% | 14,936 |
| Oct 13, 2025 | 9.75 | 9.90 | 9.73 | 9.78 | 9.78 | 1.40% | 709 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.65 | 9.64 | 9.64 | -2.47% | 26,601 |
| Oct 9, 2025 | 10.02 | 10.02 | 9.86 | 9.89 | 9.89 | 1.17% | 22,005 |
| Oct 8, 2025 | 9.99 | 9.99 | 9.52 | 9.77 | 9.77 | 0.67% | 4,089 |
| Oct 7, 2025 | 10.10 | 10.10 | 9.52 | 9.71 | 9.71 | -0.12% | 22,621 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.74 | 9.72 | 9.72 | 1.40% | 5,925 |
| Oct 3, 2025 | 9.55 | 9.65 | 9.55 | 9.59 | 9.59 | 1.21% | 2,200 |
| Oct 2, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.65% | - |
| Oct 1, 2025 | 9.52 | 9.52 | 9.52 | 9.41 | 9.41 | 0.26% | 10 |
| Sep 30, 2025 | 9.52 | 9.52 | 9.45 | 9.39 | 9.39 | -1.30% | 4,164 |
| Sep 29, 2025 | 9.31 | 9.54 | 9.31 | 9.51 | 9.51 | 1.08% | 6,982 |
| Sep 26, 2025 | 9.45 | 9.51 | 9.37 | 9.41 | 9.41 | -1.72% | 36,800 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.55 | 9.57 | 9.57 | 0.31% | 32,318 |
| Sep 24, 2025 | 9.71 | 9.71 | 9.50 | 9.54 | 9.54 | 0.23% | 1,230 |
| Sep 23, 2025 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | 0.53% | 6,248 |
| Sep 22, 2025 | 9.58 | 9.71 | 9.32 | 9.47 | 9.47 | 0.49% | 7,040 |
| Sep 19, 2025 | 9.45 | 9.55 | 9.45 | 9.43 | 9.43 | 0.22% | 333 |
| Sep 18, 2025 | 9.45 | 9.45 | 9.45 | 9.40 | 9.40 | 0.29% | 1,000 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.40 | 9.38 | 9.38 | 0.01% | 15,047 |
| Sep 16, 2025 | 9.30 | 9.54 | 9.30 | 9.38 | 9.38 | -0.47% | 38,562 |
| Sep 15, 2025 | 9.40 | 9.44 | 9.39 | 9.42 | 9.42 | 0.75% | 26,050 |
| Sep 12, 2025 | 9.48 | 9.48 | 9.36 | 9.35 | 9.35 | 0.54% | 8,900 |
| Sep 11, 2025 | 9.20 | 9.29 | 9.18 | 9.30 | 9.30 | 1.20% | 49,394 |
| Sep 10, 2025 | 9.20 | 9.20 | 9.16 | 9.19 | 9.19 | 0.87% | 10,000 |
| Sep 9, 2025 | 9.00 | 9.20 | 9.00 | 9.11 | 9.11 | 1.12% | 4,150 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.12 | 9.01 | 9.01 | -0.43% | 4,667 |
| Sep 5, 2025 | 9.21 | 9.21 | 9.20 | 9.05 | 9.05 | 1.15% | 310 |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.95 | 8.95 | 0.53% | 50 |
| Sep 3, 2025 | 8.80 | 9.09 | 8.80 | 8.90 | 8.90 | -0.29% | 3,863 |
| Sep 2, 2025 | 9.14 | 9.14 | 8.82 | 8.93 | 8.93 | 0.68% | 2,779 |
| Sep 1, 2025 | 9.12 | 9.12 | 8.80 | 8.87 | 8.87 | -1.51% | 17,145 |
| Aug 29, 2025 | 9.17 | 9.17 | 8.93 | 9.00 | 9.00 | -1.07% | 200 |
| Aug 28, 2025 | 9.27 | 9.27 | 8.88 | 9.10 | 9.10 | 1.55% | 292 |
| Aug 27, 2025 | 8.85 | 9.00 | 8.75 | 8.96 | 8.96 | 1.29% | 2,384 |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 8.85 | 8.85 | 0.59% | 90 |
| Aug 25, 2025 | 8.89 | 8.89 | 8.89 | 8.79 | 8.79 | -0.15% | 7 |
| Aug 22, 2025 | 8.70 | 8.91 | 8.66 | 8.81 | 8.81 | 3.54% | 2,382 |
| Aug 21, 2025 | 8.67 | 8.67 | 8.67 | 8.51 | 8.51 | 0.89% | 175 |
| Aug 20, 2025 | 8.27 | 8.70 | 8.27 | 8.43 | 8.43 | -0.71% | 4,037 |
| Aug 19, 2025 | 8.84 | 8.84 | 8.60 | 8.49 | 8.49 | -1.39% | 2,836 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.70 | 8.61 | 8.61 | 0.17% | 510 |
| Aug 15, 2025 | 8.73 | 8.73 | 8.71 | 8.60 | 8.60 | -0.41% | 5,188 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.55 | 8.63 | 8.63 | -1.60% | 10,423 |
| Aug 13, 2025 | 9.07 | 9.07 | 8.64 | 8.77 | 8.77 | -2.67% | 41,613 |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.01 | 8.71 | 0.84% | 25 |
| Aug 11, 2025 | 8.90 | 9.04 | 8.80 | 8.94 | 8.64 | 1.43% | 4,234 |
| Aug 8, 2025 | 8.82 | 8.83 | 8.82 | 8.81 | 8.52 | 1.61% | 2,000 |
| Aug 7, 2025 | 8.66 | 8.90 | 8.66 | 8.67 | 8.38 | -1.14% | 15,558 |
| Aug 6, 2025 | 8.60 | 8.80 | 8.60 | 8.77 | 8.48 | -0.11% | 11,907 |
| Aug 5, 2025 | 8.53 | 8.90 | 8.53 | 8.78 | 8.49 | 1.33% | 3,347 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.56 | 8.67 | 8.38 | 0.23% | 150 |
| Aug 1, 2025 | 8.38 | 8.38 | 8.38 | 8.65 | 8.36 | 0.46% | 1 |
| Jul 31, 2025 | 8.58 | 8.61 | 8.45 | 8.61 | 8.32 | -0.24% | 9,477 |
| Jul 30, 2025 | 8.78 | 8.78 | 8.76 | 8.63 | 8.34 | -1.99% | 9,300 |
| Jul 29, 2025 | 8.68 | 8.85 | 8.68 | 8.80 | 8.51 | 0.58% | 17,095 |
| Jul 28, 2025 | 8.85 | 8.85 | 8.72 | 8.75 | 8.46 | -0.10% | 1,082 |
| Jul 25, 2025 | 8.68 | 8.83 | 8.68 | 8.76 | 8.47 | -1.86% | 4,120 |
| Jul 24, 2025 | 8.83 | 9.23 | 8.83 | 8.93 | 8.63 | -1.61% | 5,593 |
| Jul 23, 2025 | 9.31 | 9.31 | 9.15 | 9.07 | 8.77 | 1.18% | 1,058 |
| Jul 22, 2025 | 8.67 | 8.67 | 8.67 | 8.97 | 8.67 | 1.17% | - |
| Jul 21, 2025 | 8.85 | 8.97 | 8.85 | 8.86 | 8.56 | 1.79% | 2,353 |