Skip to main content

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

9.710 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.