Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
12.90
-0.66 (-4.87%)
At close: Dec 5, 2025, 4:00 PM EST
12.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.53 | 13.56 | 12.80 | 12.90 | 12.90 | -4.87% | 76,748,652 |
| Dec 4, 2025 | 13.42 | 13.62 | 13.30 | 13.56 | 13.56 | 1.95% | 54,688,932 |
| Dec 3, 2025 | 13.00 | 13.39 | 12.96 | 13.30 | 13.30 | 3.18% | 70,480,279 |
| Dec 2, 2025 | 12.79 | 12.90 | 12.68 | 12.89 | 12.89 | 1.58% | 30,154,785 |
| Dec 1, 2025 | 12.66 | 12.74 | 12.64 | 12.69 | 12.69 | 0.63% | 23,346,136 |
| Nov 28, 2025 | 12.65 | 12.72 | 12.54 | 12.61 | 12.61 | 0.80% | 26,854,672 |
| Nov 26, 2025 | 12.28 | 12.56 | 12.28 | 12.51 | 12.51 | 2.63% | 28,521,677 |
| Nov 25, 2025 | 12.18 | 12.26 | 12.14 | 12.19 | 12.19 | 0.83% | 24,892,100 |
| Nov 24, 2025 | 12.08 | 12.17 | 12.06 | 12.09 | 12.09 | - | 20,333,387 |
| Nov 21, 2025 | 12.01 | 12.12 | 11.82 | 12.09 | 12.09 | 1.43% | 42,962,341 |
| Nov 20, 2025 | 12.22 | 12.27 | 11.89 | 11.92 | 11.92 | -1.65% | 31,217,132 |
| Nov 19, 2025 | 12.15 | 12.27 | 12.10 | 12.12 | 12.12 | -0.41% | 21,571,005 |
| Nov 18, 2025 | 12.14 | 12.28 | 12.05 | 12.17 | 12.17 | - | 26,443,959 |
| Nov 17, 2025 | 12.31 | 12.38 | 12.16 | 12.17 | 12.17 | -1.06% | 28,106,517 |
| Nov 14, 2025 | 12.26 | 12.42 | 12.19 | 12.30 | 12.30 | -0.65% | 24,747,108 |
| Nov 13, 2025 | 12.50 | 12.60 | 12.33 | 12.38 | 12.38 | -0.80% | 20,435,106 |
| Nov 12, 2025 | 12.42 | 12.49 | 12.36 | 12.48 | 12.48 | 1.13% | 22,241,864 |
| Nov 11, 2025 | 12.42 | 12.48 | 12.29 | 12.34 | 12.34 | 0.33% | 22,881,402 |
| Nov 10, 2025 | 12.33 | 12.34 | 12.21 | 12.30 | 12.30 | 1.23% | 19,436,343 |
| Nov 7, 2025 | 12.02 | 12.16 | 11.94 | 12.15 | 12.15 | -0.65% | 31,631,810 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.18 | 12.23 | 12.23 | -0.65% | 33,872,838 |
| Nov 5, 2025 | 12.12 | 12.39 | 12.09 | 12.31 | 12.31 | 3.10% | 43,423,894 |
| Nov 4, 2025 | 12.02 | 12.07 | 11.87 | 11.94 | 11.94 | -2.13% | 51,377,427 |
| Nov 3, 2025 | 12.13 | 12.24 | 12.10 | 12.20 | 12.20 | 0.91% | 37,428,278 |
| Oct 31, 2025 | 11.90 | 12.22 | 11.89 | 12.09 | 12.09 | 1.68% | 45,923,414 |
| Oct 30, 2025 | 11.78 | 11.93 | 11.69 | 11.89 | 11.89 | 0.51% | 38,570,785 |
| Oct 29, 2025 | 11.86 | 11.94 | 11.75 | 11.83 | 11.83 | 1.81% | 48,965,221 |
| Oct 28, 2025 | 11.49 | 11.69 | 11.48 | 11.62 | 11.62 | 1.40% | 36,276,328 |
| Oct 27, 2025 | 11.54 | 11.55 | 11.43 | 11.46 | 11.46 | 0.44% | 26,895,377 |
| Oct 24, 2025 | 11.53 | 11.56 | 11.40 | 11.41 | 11.41 | -0.44% | 21,305,158 |
| Oct 23, 2025 | 11.64 | 11.66 | 11.45 | 11.46 | 11.46 | -0.52% | 24,643,006 |
| Oct 22, 2025 | 11.40 | 11.57 | 11.38 | 11.52 | 11.52 | 2.22% | 49,747,252 |
| Oct 21, 2025 | 11.28 | 11.38 | 11.23 | 11.27 | 11.27 | -1.14% | 41,881,298 |
| Oct 20, 2025 | 11.25 | 11.46 | 11.22 | 11.40 | 11.40 | 2.70% | 34,717,046 |
| Oct 17, 2025 | 11.02 | 11.14 | 11.00 | 11.10 | 11.10 | -0.09% | 29,373,684 |
| Oct 16, 2025 | 11.15 | 11.19 | 11.01 | 11.11 | 11.11 | -0.54% | 30,463,742 |
| Oct 15, 2025 | 11.02 | 11.20 | 11.01 | 11.17 | 11.17 | 1.82% | 38,155,475 |
| Oct 14, 2025 | 10.79 | 11.02 | 10.77 | 10.97 | 10.97 | -0.36% | 33,461,187 |
| Oct 13, 2025 | 10.96 | 11.06 | 10.90 | 11.01 | 11.01 | 2.42% | 30,061,760 |
| Oct 10, 2025 | 11.04 | 11.10 | 10.71 | 10.75 | 10.75 | -2.54% | 46,652,041 |
| Oct 9, 2025 | 11.20 | 11.33 | 11.02 | 11.03 | 11.03 | -0.63% | 42,469,967 |
| Oct 8, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 11.10 | 0.54% | 31,062,695 |
| Oct 7, 2025 | 11.19 | 11.21 | 11.02 | 11.04 | 11.04 | -2.21% | 36,894,677 |
| Oct 6, 2025 | 11.12 | 11.32 | 11.10 | 11.29 | 11.29 | 2.54% | 52,374,075 |
| Oct 3, 2025 | 10.97 | 11.09 | 10.97 | 11.01 | 11.01 | -0.09% | 27,156,948 |
| Oct 2, 2025 | 11.04 | 11.07 | 10.86 | 11.02 | 11.02 | 0.36% | 34,919,890 |
| 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% | 30,235,898 |
| Sep 29, 2025 | 10.82 | 10.88 | 10.73 | 10.75 | 10.75 | 0.47% | 33,345,768 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.58 | 10.70 | 10.70 | -1.74% | 59,854,480 |
| Sep 25, 2025 | 10.93 | 10.97 | 10.85 | 10.89 | 10.89 | 0.55% | 24,906,381 |
| Sep 24, 2025 | 10.91 | 10.97 | 10.82 | 10.83 | 10.83 | -1.10% | 24,335,861 |
| Sep 23, 2025 | 10.91 | 11.06 | 10.90 | 10.95 | 10.95 | 0.83% | 33,201,677 |
| Sep 22, 2025 | 10.92 | 10.96 | 10.82 | 10.86 | 10.86 | - | 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% | 39,632,492 |
| 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% | 26,580,096 |
| 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% | 18,200,161 |
| Sep 5, 2025 | 10.44 | 10.55 | 10.35 | 10.40 | 10.40 | 1.36% | 25,996,765 |
| Sep 4, 2025 | 10.29 | 10.29 | 10.18 | 10.26 | 10.26 | 0.49% | 16,803,524 |
| Sep 3, 2025 | 10.22 | 10.25 | 10.15 | 10.21 | 10.21 | 0.39% | 21,207,891 |
| Sep 2, 2025 | 10.13 | 10.18 | 10.08 | 10.17 | 10.17 | -1.07% | 19,695,330 |
| Aug 29, 2025 | 10.25 | 10.32 | 10.25 | 10.28 | 10.28 | 0.29% | 15,105,187 |
| Aug 28, 2025 | 10.32 | 10.42 | 10.24 | 10.25 | 10.25 | - | 26,193,733 |
| Aug 27, 2025 | 10.17 | 10.26 | 10.13 | 10.25 | 10.25 | 0.29% | 14,888,970 |
| Aug 26, 2025 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 0.49% | 19,044,072 |
| Aug 25, 2025 | 10.18 | 10.26 | 10.14 | 10.17 | 10.17 | 0.49% | 16,016,595 |
| Aug 22, 2025 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 3.16% | 31,606,881 |
| Aug 21, 2025 | 9.70 | 9.81 | 9.68 | 9.81 | 9.81 | 0.93% | 14,413,941 |
| Aug 20, 2025 | 9.71 | 9.76 | 9.68 | 9.72 | 9.72 | 0.10% | 22,484,792 |
| Aug 19, 2025 | 9.76 | 9.83 | 9.67 | 9.71 | 9.71 | -1.02% | 24,904,416 |
| Aug 18, 2025 | 9.90 | 9.94 | 9.78 | 9.81 | 9.81 | -1.11% | 21,700,135 |
| Aug 15, 2025 | 9.91 | 9.97 | 9.84 | 9.92 | 9.92 | 0.10% | 19,516,847 |
| Aug 14, 2025 | 9.86 | 9.92 | 9.81 | 9.91 | 9.91 | -1.69% | 23,363,575 |
| Aug 13, 2025 | 10.06 | 10.14 | 10.03 | 10.08 | 10.08 | -3.08% | 24,372,247 |
| Aug 12, 2025 | 10.31 | 10.44 | 10.31 | 10.40 | 10.11 | 1.96% | 40,573,001 |
| Aug 11, 2025 | 10.25 | 10.29 | 10.15 | 10.20 | 9.92 | -0.20% | 28,044,264 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.02 | 10.22 | 9.93 | 2.30% | 41,941,926 |
| Aug 7, 2025 | 9.96 | 10.01 | 9.87 | 9.99 | 9.71 | 1.42% | 24,773,719 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.58 | -0.20% | 23,122,890 |
| Aug 5, 2025 | 9.89 | 10.01 | 9.84 | 9.87 | 9.59 | 0.20% | 27,403,058 |
| Aug 4, 2025 | 9.83 | 9.87 | 9.76 | 9.85 | 9.58 | 1.44% | 52,292,316 |
| Aug 1, 2025 | 9.89 | 9.93 | 9.66 | 9.71 | 9.44 | 1.89% | 91,152,410 |
| Jul 31, 2025 | 9.43 | 9.61 | 9.36 | 9.53 | 9.26 | -1.04% | 54,555,315 |
| Jul 30, 2025 | 9.75 | 9.76 | 9.56 | 9.63 | 9.36 | -2.63% | 69,250,098 |
| Jul 29, 2025 | 9.89 | 9.97 | 9.82 | 9.89 | 9.61 | 0.51% | 44,793,918 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.76 | 9.84 | 9.57 | -1.60% | 44,956,697 |
| Jul 25, 2025 | 10.11 | 10.12 | 9.93 | 10.00 | 9.72 | -2.25% | 50,742,147 |
| Jul 24, 2025 | 10.33 | 10.35 | 10.18 | 10.23 | 9.94 | -1.63% | 58,951,435 |
| Jul 23, 2025 | 10.29 | 10.45 | 10.29 | 10.40 | 10.11 | 0.29% | 62,197,021 |
| Jul 22, 2025 | 10.28 | 10.46 | 10.24 | 10.37 | 10.08 | 2.37% | 72,961,870 |
| Jul 21, 2025 | 10.00 | 10.25 | 9.97 | 10.13 | 9.85 | 3.68% | 65,886,696 |
| Jul 18, 2025 | 9.85 | 9.90 | 9.74 | 9.77 | 9.50 | -0.41% | 35,498,203 |
| Jul 17, 2025 | 9.76 | 9.87 | 9.75 | 9.81 | 9.54 | 0.31% | 53,805,110 |