Vale S.A. (BVMF:VALE3)
Brazil
· Delayed Price · Currency is BRL 70.22
-1.70 (-2.36%)
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 | 71.96 | 72.33 | 69.92 | 70.22 | 70.22 | -2.36% | 40,175,000 |
| Dec 4, 2025 | 70.70 | 72.39 | 70.69 | 71.92 | 71.92 | 1.74% | 38,019,900 |
| Dec 3, 2025 | 68.86 | 71.10 | 68.82 | 70.69 | 70.69 | 3.23% | 42,361,200 |
| Dec 2, 2025 | 68.10 | 68.72 | 67.76 | 68.48 | 68.48 | 0.82% | 22,567,200 |
| Dec 1, 2025 | 67.80 | 68.13 | 67.50 | 67.92 | 67.92 | 0.77% | 15,657,000 |
| Nov 28, 2025 | 67.70 | 67.81 | 67.04 | 67.40 | 67.40 | 1.61% | 45,988,000 |
| Nov 27, 2025 | 66.50 | 66.65 | 66.14 | 66.33 | 66.33 | -0.38% | 9,739,100 |
| Nov 26, 2025 | 65.99 | 66.89 | 65.92 | 66.58 | 66.58 | 1.49% | 33,408,500 |
| Nov 25, 2025 | 65.16 | 65.91 | 65.16 | 65.60 | 65.60 | 0.78% | 18,275,300 |
| Nov 24, 2025 | 65.01 | 65.52 | 64.78 | 65.09 | 65.09 | -0.11% | 20,462,800 |
| Nov 21, 2025 | 64.55 | 65.27 | 64.13 | 65.16 | 65.16 | 0.32% | 20,206,000 |
| Nov 19, 2025 | 65.02 | 65.26 | 64.70 | 64.95 | 64.95 | -0.11% | 16,523,800 |
| Nov 18, 2025 | 64.45 | 65.29 | 64.30 | 65.02 | 65.02 | -0.31% | 22,468,700 |
| Nov 17, 2025 | 65.60 | 65.77 | 64.91 | 65.22 | 65.22 | -0.08% | 20,150,800 |
| Nov 14, 2025 | 64.85 | 65.54 | 64.61 | 65.27 | 65.27 | -0.61% | 16,362,600 |
| Nov 13, 2025 | 65.76 | 66.45 | 65.31 | 65.67 | 65.67 | -0.14% | 19,058,500 |
| Nov 12, 2025 | 65.26 | 65.95 | 65.26 | 65.76 | 65.76 | 1.11% | 26,550,300 |
| Nov 11, 2025 | 65.21 | 65.66 | 64.76 | 65.04 | 65.04 | -0.26% | 25,496,500 |
| Nov 10, 2025 | 65.06 | 65.54 | 64.91 | 65.21 | 65.21 | 0.66% | 12,689,400 |
| Nov 7, 2025 | 64.85 | 64.86 | 64.02 | 64.78 | 64.78 | -1.10% | 20,776,200 |
| Nov 6, 2025 | 65.76 | 66.05 | 65.26 | 65.50 | 65.50 | -0.35% | 15,939,100 |
| Nov 5, 2025 | 64.61 | 66.17 | 64.50 | 65.73 | 65.73 | 1.72% | 22,504,300 |
| Nov 4, 2025 | 64.85 | 65.01 | 64.03 | 64.62 | 64.62 | -1.12% | 22,055,700 |
| Nov 3, 2025 | 65.10 | 65.39 | 64.65 | 65.35 | 65.35 | 0.14% | 16,985,400 |
| Oct 31, 2025 | 64.28 | 65.55 | 63.87 | 65.26 | 65.26 | 2.27% | 38,949,700 |
| Oct 30, 2025 | 63.11 | 64.00 | 62.93 | 63.81 | 63.81 | 0.76% | 25,511,800 |
| Oct 29, 2025 | 62.82 | 63.69 | 62.71 | 63.33 | 63.33 | 1.82% | 30,810,600 |
| Oct 28, 2025 | 61.66 | 62.54 | 61.58 | 62.20 | 62.20 | 0.88% | 15,784,100 |
| Oct 27, 2025 | 62.06 | 62.16 | 61.40 | 61.66 | 61.66 | -0.11% | 12,006,600 |
| Oct 24, 2025 | 61.99 | 62.13 | 61.33 | 61.73 | 61.73 | -0.05% | 11,119,000 |
| Oct 23, 2025 | 62.22 | 62.54 | 61.67 | 61.76 | 61.76 | -0.19% | 11,205,900 |
| Oct 22, 2025 | 61.21 | 62.24 | 61.18 | 61.88 | 61.88 | 1.78% | 25,253,500 |
| Oct 21, 2025 | 60.65 | 61.05 | 60.57 | 60.80 | 60.80 | -0.16% | 13,400,100 |
| Oct 20, 2025 | 60.14 | 61.35 | 60.14 | 60.90 | 60.90 | 1.28% | 17,723,800 |
| Oct 17, 2025 | 59.90 | 60.30 | 59.80 | 60.13 | 60.13 | -0.28% | 17,296,400 |
| Oct 16, 2025 | 60.61 | 60.93 | 60.07 | 60.30 | 60.30 | -0.92% | 21,304,100 |
| Oct 15, 2025 | 59.49 | 60.98 | 59.46 | 60.86 | 60.86 | 1.86% | 44,999,700 |
| Oct 14, 2025 | 59.30 | 60.13 | 59.22 | 59.75 | 59.75 | - | 19,286,900 |
| Oct 13, 2025 | 59.67 | 60.06 | 59.55 | 59.75 | 59.75 | 1.49% | 23,272,900 |
| Oct 10, 2025 | 59.57 | 59.80 | 58.87 | 58.87 | 58.87 | -0.41% | 22,950,300 |
| Oct 9, 2025 | 59.86 | 60.38 | 59.11 | 59.11 | 59.11 | -0.15% | 18,164,600 |
| Oct 8, 2025 | 59.12 | 59.39 | 58.89 | 59.20 | 59.20 | 0.77% | 24,488,000 |
| Oct 7, 2025 | 59.50 | 59.62 | 58.75 | 58.75 | 58.75 | -1.41% | 26,037,900 |
| Oct 6, 2025 | 58.81 | 59.97 | 58.80 | 59.59 | 59.59 | 1.71% | 26,051,000 |
| Oct 3, 2025 | 58.70 | 59.12 | 58.50 | 58.59 | 58.59 | -0.19% | 19,228,800 |
| Oct 2, 2025 | 58.36 | 58.86 | 58.08 | 58.70 | 58.70 | 0.67% | 14,753,200 |
| Oct 1, 2025 | 57.76 | 58.67 | 57.76 | 58.31 | 58.31 | 1.27% | 18,259,200 |
| Sep 30, 2025 | 57.67 | 57.78 | 57.09 | 57.58 | 57.58 | 0.52% | 18,264,700 |
| Sep 29, 2025 | 57.50 | 57.75 | 57.13 | 57.28 | 57.28 | 0.33% | 15,556,400 |
| Sep 26, 2025 | 57.74 | 57.94 | 56.54 | 57.09 | 57.09 | -1.92% | 29,025,600 |
| Sep 25, 2025 | 58.19 | 58.55 | 58.04 | 58.21 | 58.21 | 0.55% | 13,588,500 |
| Sep 24, 2025 | 57.95 | 58.14 | 57.67 | 57.89 | 57.89 | 0.38% | 12,985,400 |
| Sep 23, 2025 | 58.00 | 58.39 | 57.66 | 57.67 | 57.67 | -0.57% | 17,625,100 |
| Sep 22, 2025 | 57.82 | 58.44 | 57.81 | 58.00 | 58.00 | 0.14% | 21,317,300 |
| Sep 19, 2025 | 57.97 | 58.19 | 57.55 | 57.92 | 57.92 | 0.40% | 25,155,400 |
| Sep 18, 2025 | 57.84 | 58.08 | 57.40 | 57.69 | 57.69 | -0.19% | 17,598,700 |
| Sep 17, 2025 | 57.54 | 58.02 | 57.36 | 57.80 | 57.80 | 0.17% | 23,094,200 |
| Sep 16, 2025 | 57.77 | 58.06 | 57.19 | 57.70 | 57.70 | 0.35% | 15,602,100 |
| Sep 15, 2025 | 57.48 | 57.55 | 56.98 | 57.50 | 57.50 | 0.88% | 12,434,700 |
| Sep 12, 2025 | 56.70 | 57.43 | 56.70 | 57.00 | 57.00 | -0.04% | 12,285,800 |
| Sep 11, 2025 | 56.45 | 57.27 | 56.31 | 57.02 | 57.02 | 0.78% | 14,096,900 |
| Sep 10, 2025 | 56.47 | 57.05 | 56.28 | 56.58 | 56.58 | 0.69% | 13,453,700 |
| Sep 9, 2025 | 56.74 | 57.52 | 56.05 | 56.19 | 56.19 | -0.30% | 24,272,000 |
| Sep 8, 2025 | 56.23 | 56.62 | 56.23 | 56.36 | 56.36 | 0.25% | 9,672,500 |
| Sep 5, 2025 | 56.20 | 56.67 | 56.02 | 56.22 | 56.22 | 0.92% | 14,001,000 |
| Sep 4, 2025 | 55.85 | 56.16 | 55.55 | 55.71 | 55.71 | 0.20% | 8,425,700 |
| Sep 3, 2025 | 55.39 | 55.82 | 55.24 | 55.60 | 55.60 | 0.38% | 11,787,500 |
| Sep 2, 2025 | 55.11 | 55.55 | 55.04 | 55.39 | 55.39 | -0.38% | 9,518,900 |
| Sep 1, 2025 | 55.14 | 55.60 | 54.81 | 55.60 | 55.60 | 0.07% | 7,729,800 |
| Aug 29, 2025 | 55.49 | 55.83 | 55.45 | 55.56 | 55.56 | 0.29% | 13,848,600 |
| Aug 28, 2025 | 56.00 | 56.19 | 55.33 | 55.40 | 55.40 | 0.04% | 22,032,800 |
| Aug 27, 2025 | 55.22 | 55.53 | 55.12 | 55.38 | 55.38 | -0.05% | 8,746,900 |
| Aug 26, 2025 | 54.82 | 55.41 | 54.68 | 55.41 | 55.41 | 0.89% | 18,812,500 |
| Aug 25, 2025 | 55.17 | 55.40 | 54.74 | 54.92 | 54.92 | 0.24% | 10,382,300 |
| Aug 22, 2025 | 53.43 | 54.89 | 53.31 | 54.79 | 54.79 | 2.51% | 20,670,300 |
| Aug 21, 2025 | 53.02 | 53.53 | 52.95 | 53.45 | 53.45 | 0.85% | 10,780,500 |
| Aug 20, 2025 | 52.90 | 53.27 | 52.86 | 53.00 | 53.00 | -0.45% | 9,663,100 |
| Aug 19, 2025 | 53.51 | 53.67 | 53.00 | 53.24 | 53.24 | 0.08% | 17,673,500 |
| Aug 18, 2025 | 53.10 | 53.71 | 53.03 | 53.20 | 53.20 | -0.23% | 12,720,800 |
| Aug 15, 2025 | 53.46 | 53.58 | 53.00 | 53.32 | 53.32 | -0.19% | 32,470,800 |
| Aug 14, 2025 | 53.55 | 53.61 | 53.08 | 53.42 | 53.42 | -1.24% | 42,807,900 |
| Aug 13, 2025 | 54.30 | 54.50 | 53.94 | 54.09 | 54.09 | -3.26% | 19,686,700 |
| Aug 12, 2025 | 55.95 | 56.17 | 55.70 | 55.91 | 54.01 | 1.05% | 25,826,700 |
| Aug 11, 2025 | 55.48 | 55.99 | 55.30 | 55.33 | 53.45 | -0.11% | 22,267,700 |
| Aug 8, 2025 | 54.20 | 55.70 | 54.20 | 55.39 | 53.51 | 2.37% | 24,178,000 |
| Aug 7, 2025 | 54.10 | 54.49 | 53.90 | 54.11 | 52.28 | 0.63% | 20,276,600 |
| Aug 6, 2025 | 54.51 | 54.61 | 53.73 | 53.77 | 51.95 | -0.63% | 17,885,400 |
| Aug 5, 2025 | 54.17 | 54.97 | 54.11 | 54.11 | 52.28 | -0.13% | 21,009,000 |
| Aug 4, 2025 | 54.39 | 54.40 | 53.81 | 54.18 | 52.34 | 0.80% | 16,182,600 |
| Aug 1, 2025 | 54.24 | 54.90 | 53.57 | 53.75 | 51.93 | 0.54% | 40,467,200 |
| Jul 31, 2025 | 53.01 | 53.62 | 52.37 | 53.46 | 51.65 | -0.71% | 20,766,500 |
| Jul 30, 2025 | 54.32 | 54.69 | 53.33 | 53.84 | 52.01 | -1.79% | 35,564,400 |
| Jul 29, 2025 | 55.55 | 55.70 | 54.77 | 54.82 | 52.96 | -0.62% | 14,580,500 |
| Jul 28, 2025 | 54.94 | 55.32 | 54.64 | 55.16 | 53.29 | -0.97% | 19,113,500 |
| Jul 25, 2025 | 56.18 | 56.28 | 55.27 | 55.70 | 53.81 | -1.47% | 21,904,100 |
| Jul 24, 2025 | 56.94 | 57.29 | 56.29 | 56.53 | 54.61 | -1.55% | 21,631,700 |
| Jul 23, 2025 | 57.45 | 57.90 | 57.00 | 57.42 | 55.47 | -0.14% | 17,825,100 |
| Jul 22, 2025 | 56.95 | 57.97 | 56.91 | 57.50 | 55.55 | 2.59% | 40,781,800 |
| Jul 21, 2025 | 55.45 | 56.82 | 55.34 | 56.05 | 54.15 | 2.73% | 40,458,000 |
| Jul 18, 2025 | 54.05 | 54.78 | 53.97 | 54.56 | 52.71 | 0.48% | 23,653,000 |