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)

9.130 -0.310 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 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 9.930 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%)
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 42,472,416 +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%)
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.