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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	10.13	10.18	10.08	10.17	19,695,040	-0.11(-1.07%)
Aug 29, 2025	10.25	10.32	10.25	10.28	15,105,193	+0.03(+0.29%)
Aug 28, 2025	10.32	10.42	10.24	10.25	26,191,840	+0.00(+0.00%)
Aug 27, 2025	10.17	10.26	10.13	10.25	14,888,961	+0.03(+0.29%)
Aug 26, 2025	10.12	10.23	10.12	10.22	19,043,890	+0.05(+0.49%)
Aug 25, 2025	10.18	10.26	10.14	10.17	16,013,483	+0.05(+0.49%)
Aug 22, 2025	9.800	10.15	9.800	10.12	31,606,888	+0.31(+3.16%)
Aug 21, 2025	9.700	9.810	9.680	9.810	14,413,809	+0.09(+0.93%)
Aug 20, 2025	9.710	9.760	9.680	9.720	22,483,926	+0.01(+0.10%)
Aug 19, 2025	9.760	9.830	9.670	9.710	24,904,400	-0.10(-1.02%)
Aug 18, 2025	9.900	9.940	9.780	9.810	21,699,204	-0.11(-1.11%)
Aug 15, 2025	9.910	9.970	9.840	9.920	19,516,852	+0.01(+0.10%)
Aug 14, 2025	9.860	9.915	9.810	9.910	23,363,412	-0.17(-1.69%)
Aug 13, 2025	10.06	10.14	10.03	10.08	24,371,516	+0.02(+0.22%)
Aug 12, 2025	9.971	10.10	9.971	10.06	41,951,732	+0.19(+1.96%)
Aug 11, 2025	9.913	9.947	9.820	9.865	28,995,662	-0.02(-0.20%)
Aug 08, 2025	9.720	9.961	9.691	9.884	43,368,160	+0.22(+2.30%)
Aug 07, 2025	9.632	9.681	9.545	9.661	25,580,624	+0.14(+1.42%)
Aug 06, 2025	9.642	9.642	9.526	9.526	23,908,356	-0.02(-0.20%)
Aug 05, 2025	9.565	9.681	9.516	9.545	28,334,530	+0.02(+0.20%)
Aug 04, 2025	9.507	9.545	9.441	9.526	54,067,852	+0.14(+1.44%)
Aug 01, 2025	9.565	9.599	9.342	9.391	94,251,920	+0.17(+1.89%)
Jul 31, 2025	9.120	9.294	9.052	9.217	56,410,168	-0.10(-1.04%)
Jul 30, 2025	9.429	9.439	9.248	9.313	71,604,712	-0.25(-2.63%)
Jul 29, 2025	9.565	9.642	9.497	9.565	46,314,868	+0.05(+0.51%)
Jul 28, 2025	9.536	9.574	9.439	9.516	46,483,208	-0.15(-1.60%)
Jul 25, 2025	9.778	9.782	9.603	9.671	52,467,532	-0.22(-2.25%)
Jul 24, 2025	9.990	10.00	9.840	9.894	60,946,268	-0.16(-1.63%)
Jul 23, 2025	9.952	10.11	9.952	10.06	64,311,996	+0.03(+0.29%)
Jul 22, 2025	9.942	10.12	9.903	10.03	75,441,128	+0.23(+2.37%)
Jul 21, 2025	9.671	9.913	9.642	9.797	68,280,928	+0.35(+3.68%)
Jul 18, 2025	9.526	9.574	9.420	9.449	36,705,244	-0.04(-0.41%)
Jul 17, 2025	9.439	9.545	9.425	9.487	55,633,464	+0.03(+0.31%)
Jul 16, 2025	9.381	9.516	9.371	9.458	48,269,268	+0.09(+0.93%)
Jul 15, 2025	9.526	9.545	9.294	9.371	46,872,684	-0.20(-2.12%)
Jul 14, 2025	9.652	9.676	9.536	9.574	29,209,920	-0.23(-2.37%)
Jul 11, 2025	9.681	9.826	9.603	9.807	49,311,444	+0.17(+1.81%)
Jul 10, 2025	9.749	9.981	9.623	9.632	86,916,392	+0.10(+1.01%)
Jul 09, 2025	9.691	9.691	9.489	9.536	36,403,896	-0.13(-1.30%)
Jul 08, 2025	9.681	9.874	9.652	9.661	51,018,728	+0.05(+0.50%)
Jul 07, 2025	9.749	9.804	9.565	9.613	36,783,548	-0.27(-2.74%)
Jul 03, 2025	9.894	10.03	9.836	9.884	24,675,778	-0.06(-0.58%)
Jul 02, 2025	9.661	9.952	9.594	9.942	113,322,952	+0.44(+4.68%)