Home

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

10.09
-0.01 (-0.10%)
NYSE · Last Trade: Apr 2nd, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VALE S.A. American Depositary Shares Each Representing one common share (VALE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202510.1110.119.9410.0924,516,67710.09
4/01/202510.0610.2210.0410.1020,844,96910.10
3/31/20259.8510.009.769.9828,348,3579.98
3/28/202510.1210.1610.0110.0421,447,08910.04
3/27/202510.0710.2010.0610.1720,042,75110.17
3/26/202510.0910.1510.0610.1322,941,76910.13
3/25/202510.0810.1610.0510.0927,410,15810.09
3/24/202510.1410.209.919.9419,494,4829.94
3/21/202510.0010.099.9810.0735,053,47410.07
3/20/202510.1110.1810.0610.1431,147,31510.14
3/19/202510.1310.2210.0410.1947,708,72610.19
3/18/202510.0910.219.9610.1837,157,56110.18
3/17/20259.8810.119.8710.0834,570,04210.08
3/14/20259.659.909.629.8137,639,1399.81
3/13/20259.289.549.279.4224,075,6349.42
3/12/20259.249.299.169.2728,405,9399.27
3/11/20259.299.449.169.4036,470,5399.40
3/10/20259.409.469.089.2432,665,5559.24
3/07/20259.699.959.679.9030,056,9299.90
3/06/20259.769.869.729.7829,930,6089.78
3/05/20259.479.749.459.7030,975,0869.70
3/04/20259.349.479.219.3627,468,4519.36
3/03/20259.609.689.359.3925,189,4739.39
2/28/20259.569.609.359.4333,537,8119.43
2/27/20259.789.789.629.6327,651,5979.63
2/26/20259.969.979.759.7634,041,7159.76
2/25/20259.929.969.879.8929,607,4629.89
2/24/202510.1810.239.959.9734,880,3419.97
2/21/202510.1810.2310.0710.1142,834,27610.11
2/20/20259.9910.289.9910.1561,676,31110.15
2/19/20259.749.789.639.7431,056,2549.74
2/18/20259.809.889.769.8126,118,6949.81
2/14/20259.709.829.659.7631,749,1699.76
2/13/20259.419.589.369.5726,848,2089.57
2/12/20259.589.639.539.5625,360,8209.56
2/11/20259.529.609.489.5720,253,7029.57
2/10/20259.509.609.499.5622,418,4449.56
2/07/20259.689.689.439.4735,975,1549.47
2/06/20259.619.689.569.6137,283,7779.61
2/05/20259.379.459.349.3733,598,6539.37
2/04/20259.429.479.369.4339,964,6489.43
2/03/20259.169.389.119.3635,557,2849.36
1/31/20259.439.519.299.2941,928,0869.29
1/30/20259.169.529.159.3949,595,8189.39
1/29/20259.029.178.999.0732,284,5079.07
1/28/20259.109.118.999.0333,274,2589.03
1/27/20258.959.198.939.1642,573,0309.16
1/24/20259.029.088.978.9831,998,9758.98
1/23/20258.878.918.788.8947,289,7278.89
1/22/20259.039.108.858.8754,037,3358.87
1/21/20258.989.018.848.9832,040,3478.98
1/17/20258.869.078.868.9459,396,1768.94
1/16/20258.748.858.648.77142,360,3138.77
1/15/20258.718.798.608.7627,877,8008.76
1/14/20258.638.718.588.6229,687,3018.62
1/13/20258.418.638.388.5130,146,9198.51
1/10/20258.478.618.458.5026,286,7308.50
1/08/20258.508.518.428.5025,887,2098.50
1/07/20258.668.758.528.5629,521,0028.56
1/06/20258.708.768.608.6221,623,4718.62
1/03/20258.798.818.628.6327,781,3268.63