Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VALE S.A. American Depositary Shares Each Representing one common share (NY:VALE)

9.820 +0.110 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 9.700 9.870 9.650 9.820 49,734,680 +0.11(+1.13%)
Jun 30, 2025 9.620 9.750 9.610 9.710 45,313,584 -0.03(-0.31%)
Jun 27, 2025 9.510 9.745 9.480 9.740 66,578,992 +0.27(+2.85%)
Jun 26, 2025 9.275 9.500 9.270 9.470 87,643,744 +0.41(+4.53%)
Jun 25, 2025 9.050 9.120 8.970 9.060 39,327,176 -0.15(-1.63%)
Jun 24, 2025 9.180 9.210 9.120 9.210 34,860,824 +0.03(+0.33%)
Jun 23, 2025 9.050 9.190 9.010 9.180 38,961,000 +0.12(+1.32%)
Jun 20, 2025 9.280 9.280 9.020 9.060 64,900,280 -0.24(-2.58%)
Jun 18, 2025 9.400 9.460 9.280 9.300 32,767,216 -0.05(-0.53%)
Jun 17, 2025 9.750 9.770 9.335 9.350 95,008,920 -0.47(-4.79%)
Jun 16, 2025 9.540 9.855 9.530 9.820 46,644,904 +0.36(+3.81%)
Jun 13, 2025 9.390 9.480 9.360 9.460 26,562,996 -0.08(-0.84%)
Jun 12, 2025 9.540 9.600 9.480 9.540 23,403,352 -0.07(-0.73%)
Jun 11, 2025 9.660 9.700 9.550 9.610 28,707,116 -0.05(-0.52%)
Jun 10, 2025 9.600 9.740 9.590 9.660 30,561,094 +0.08(+0.84%)
Jun 09, 2025 9.500 9.580 9.420 9.580 33,646,020 +0.09(+0.95%)
Jun 06, 2025 9.510 9.550 9.410 9.490 28,727,692 -0.01(-0.11%)
Jun 05, 2025 9.540 9.620 9.470 9.500 32,902,060 +0.15(+1.60%)
Jun 04, 2025 9.390 9.510 9.350 9.350 31,308,170 +0.04(+0.43%)
Jun 03, 2025 9.190 9.350 9.120 9.310 27,834,980 +0.04(+0.43%)
Jun 02, 2025 9.240 9.310 9.210 9.270 25,051,576 +0.14(+1.53%)
May 30, 2025 9.370 9.370 9.110 9.130 41,903,984 -0.31(-3.28%)
May 29, 2025 9.480 9.510 9.410 9.440 26,528,882 +0.07(+0.75%)
May 28, 2025 9.460 9.460 9.330 9.370 29,959,396 -0.17(-1.78%)
May 27, 2025 9.540 9.580 9.480 9.540 22,234,020 -0.06(-0.63%)
May 23, 2025 9.430 9.630 9.420 9.600 31,061,248 +0.02(+0.21%)
May 22, 2025 9.630 9.750 9.550 9.580 34,488,560 -0.07(-0.73%)
May 21, 2025 9.780 9.780 9.640 9.650 22,641,958 -0.13(-1.33%)
May 20, 2025 9.800 9.820 9.710 9.780 17,167,924 -0.05(-0.51%)
May 19, 2025 9.700 9.860 9.700 9.830 23,439,600 +0.03(+0.31%)
May 16, 2025 9.680 9.850 9.620 9.800 21,490,072 -0.01(-0.10%)
May 15, 2025 9.810 9.890 9.760 9.810 26,676,964 +0.02(+0.20%)
May 14, 2025 9.920 9.920 9.760 9.790 25,432,672 -0.09(-0.91%)
May 13, 2025 9.660 9.920 9.650 9.880 30,988,104 +0.28(+2.92%)
May 12, 2025 9.710 9.770 9.540 9.600 25,166,092 +0.24(+2.56%)
May 09, 2025 9.350 9.390 9.305 9.360 19,632,084 +0.06(+0.65%)
May 08, 2025 9.310 9.430 9.270 9.300 28,656,812 +0.08(+0.87%)
May 07, 2025 9.320 9.340 9.170 9.220 20,660,860 -0.09(-0.97%)
May 06, 2025 9.350 9.395 9.300 9.310 17,102,532 +0.00(+0.00%)
May 05, 2025 9.410 9.430 9.300 9.310 16,692,911 -0.06(-0.64%)
May 02, 2025 9.440 9.520 9.320 9.370 21,566,812 +0.13(+1.41%)
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 Of Service.