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

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

9.300 +0.080 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 9.310 9.390 9.180 9.240 18,478,908 -0.07(-0.75%)
Apr 30, 2025 9.310 9.430 9.290 9.310 30,129,376 -0.29(-3.02%)
Apr 29, 2025 9.610 9.630 9.550 9.600 24,674,066 +0.00(+0.00%)
Apr 28, 2025 9.510 9.620 9.480 9.600 22,812,078 +0.10(+1.05%)
Apr 25, 2025 9.550 9.590 9.440 9.500 33,335,136 -0.25(-2.56%)
Apr 24, 2025 9.710 9.820 9.659 9.750 30,406,304 +0.20(+2.09%)
Apr 23, 2025 9.660 9.780 9.540 9.550 29,221,168 +0.11(+1.17%)
Apr 22, 2025 9.190 9.510 9.175 9.440 42,472,396 +0.32(+3.51%)
Apr 21, 2025 9.130 9.170 9.040 9.120 21,868,260 +0.01(+0.11%)
Apr 17, 2025 8.990 9.200 8.980 9.110 26,700,080 +0.11(+1.22%)
Apr 16, 2025 9.050 9.080 8.930 9.000 25,841,480 -0.13(-1.42%)
Apr 15, 2025 9.310 9.335 9.101 9.130 23,773,594 -0.14(-1.51%)
Apr 14, 2025 9.350 9.440 9.230 9.270 36,385,492 +0.05(+0.54%)
Apr 11, 2025 9.010 9.280 8.940 9.220 38,903,816 +0.32(+3.60%)
Apr 10, 2025 8.890 9.040 8.665 8.900 70,876,560 +0.04(+0.45%)
Apr 09, 2025 8.150 8.920 8.055 8.860 87,795,968 +0.60(+7.26%)
Apr 08, 2025 9.000 9.010 8.170 8.260 69,712,016 -0.57(-6.46%)
Apr 07, 2025 8.790 9.185 8.640 8.830 76,491,448 -0.25(-2.75%)
Apr 04, 2025 9.290 9.300 8.870 9.080 73,667,816 -0.65(-6.68%)
Apr 03, 2025 9.980 10.12 9.713 9.730 52,876,320 -0.36(-3.57%)
Apr 02, 2025 10.11 10.11 9.940 10.09 24,516,676 -0.01(-0.10%)
Apr 01, 2025 10.06 10.22 10.04 10.10 20,844,968 +0.12(+1.20%)
Mar 31, 2025 9.850 10.00 9.760 9.980 28,348,356 -0.06(-0.60%)
Mar 28, 2025 10.12 10.16 10.01 10.04 21,447,088 -0.13(-1.28%)
Mar 27, 2025 10.07 10.20 10.06 10.17 20,042,752 +0.04(+0.39%)
Mar 26, 2025 10.09 10.15 10.06 10.13 22,940,940 +0.04(+0.40%)
Mar 25, 2025 10.08 10.16 10.05 10.09 27,410,158 +0.15(+1.51%)
Mar 24, 2025 10.14 10.20 9.915 9.940 19,494,482 -0.13(-1.29%)
Mar 21, 2025 10.00 10.09 9.980 10.07 35,053,472 -0.07(-0.69%)
Mar 20, 2025 10.11 10.18 10.06 10.14 31,147,320 -0.05(-0.49%)
Mar 19, 2025 10.13 10.22 10.04 10.19 47,708,728 +0.01(+0.10%)
Mar 18, 2025 10.09 10.21 9.955 10.18 37,157,560 +0.10(+0.99%)
Mar 17, 2025 9.880 10.11 9.870 10.08 34,570,040 +0.27(+2.75%)
Mar 14, 2025 9.650 9.900 9.620 9.810 37,639,140 +0.39(+4.14%)
Mar 13, 2025 9.280 9.535 9.270 9.420 24,075,634 +0.15(+1.62%)
Mar 12, 2025 9.240 9.290 9.160 9.270 28,405,940 -0.13(-1.38%)
Mar 11, 2025 9.290 9.440 9.165 9.400 36,470,540 +0.16(+1.73%)
Mar 10, 2025 9.400 9.465 9.080 9.240 32,665,556 -0.29(-3.01%)
Mar 07, 2025 9.325 9.575 9.306 9.527 31,233,712 +0.12(+1.23%)
Mar 06, 2025 9.392 9.489 9.354 9.412 31,102,448 +0.08(+0.82%)
Mar 05, 2025 9.113 9.373 9.089 9.335 32,187,818 +0.33(+3.63%)
Mar 04, 2025 8.988 9.113 8.863 9.007 28,543,894 -0.03(-0.32%)
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.