5 DAY PERFORMANCE
-17.26%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
+15.96%
YEAR-TO-DATE PERFORMANCE
+24.07%
1 YEAR PERFORMANCE
+17.57%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.04 | $12.79 (-1.96%) | $13.05 | $12.75 | 15.96 M | $54.58 B |
| 12/05/2025 | $13.53 | $12.90 (-4.66%) | $13.56 | $12.80 | 77.14 M | $55.07 B |
| 12/04/2025 | $13.42 | $13.56 (1.04%) | $13.62 | $13.30 | 54.70 M | $57.88 B |
| 12/03/2025 | $13.00 | $13.30 (2.31%) | $13.39 | $12.96 | 70.48 M | $56.77 B |
| 12/02/2025 | $12.79 | $12.89 (0.78%) | $12.90 | $12.68 | 30.15 M | $55.02 B |
| 12/01/2025 | $12.66 | $12.69 (0.24%) | $12.74 | $12.64 | 23.35 M | $54.17 B |
| 11/28/2025 | $12.65 | $12.61 (-0.32%) | $12.72 | $12.54 | 26.85 M | $53.83 B |
| 11/26/2025 | $12.28 | $12.51 (1.87%) | $12.56 | $12.28 | 28.52 M | $53.40 B |
| 11/25/2025 | $12.18 | $12.19 (0.08%) | $12.26 | $12.14 | 24.89 M | $52.04 B |
| 11/24/2025 | $12.08 | $12.09 (0.08%) | $12.17 | $12.06 | 20.33 M | $51.61 B |
| 11/21/2025 | $12.01 | $12.09 (0.67%) | $12.12 | $11.82 | 42.96 M | $51.61 B |
| 11/20/2025 | $12.22 | $11.92 (-2.45%) | $12.27 | $11.89 | 31.22 M | $50.88 B |
| 11/19/2025 | $12.15 | $12.12 (-0.25%) | $12.27 | $12.10 | 21.57 M | $51.74 B |
| 11/18/2025 | $12.14 | $12.17 (0.25%) | $12.28 | $12.05 | 26.44 M | $51.95 B |
| 11/17/2025 | $12.31 | $12.17 (-1.14%) | $12.38 | $12.16 | 28.11 M | $51.95 B |
| 11/14/2025 | $12.26 | $12.30 (0.33%) | $12.42 | $12.19 | 24.75 M | $52.51 B |
| 11/13/2025 | $12.50 | $12.38 (-0.96%) | $12.60 | $12.33 | 20.44 M | $52.85 B |
| 11/12/2025 | $12.42 | $12.48 (0.48%) | $12.49 | $12.36 | 22.24 M | $53.27 B |
| 11/11/2025 | $12.42 | $12.34 (-0.64%) | $12.48 | $12.29 | 22.88 M | $52.68 B |
| 11/10/2025 | $12.33 | $12.30 (-0.24%) | $12.34 | $12.21 | 19.44 M | $52.51 B |
| 11/07/2025 | $12.02 | $12.15 (1.08%) | $12.16 | $11.94 | 31.63 M | $51.87 B |
| 11/06/2025 | $12.35 | $12.23 (-0.97%) | $12.40 | $12.18 | 33.87 M | $52.21 B |
| 11/05/2025 | $12.12 | $12.31 (1.57%) | $12.39 | $12.09 | 43.42 M | $52.55 B |
| 11/04/2025 | $12.02 | $11.94 (-0.67%) | $12.07 | $11.87 | 51.38 M | $50.97 B |
| 11/03/2025 | $12.13 | $12.20 (0.58%) | $12.24 | $12.10 | 37.43 M | $52.08 B |
| 10/31/2025 | $11.90 | $12.09 (1.6%) | $12.22 | $11.89 | 45.92 M | $51.61 B |
| 10/30/2025 | $11.78 | $11.89 (0.93%) | $11.93 | $11.69 | 38.57 M | $50.76 B |
| 10/29/2025 | $11.86 | $11.83 (-0.25%) | $11.94 | $11.75 | 48.97 M | $50.50 B |
| 10/28/2025 | $11.49 | $11.62 (1.13%) | $11.69 | $11.48 | 36.28 M | $49.60 B |
| 10/27/2025 | $11.54 | $11.46 (-0.69%) | $11.55 | $11.43 | 26.90 M | $48.92 B |
| 10/24/2025 | $11.53 | $11.41 (-1.04%) | $11.56 | $11.40 | 21.31 M | $48.71 B |
| 10/23/2025 | $11.64 | $11.46 (-1.55%) | $11.66 | $11.45 | 24.64 M | $48.92 B |
| 10/22/2025 | $11.40 | $11.52 (1.05%) | $11.57 | $11.38 | 49.75 M | $49.18 B |
| 10/21/2025 | $11.28 | $11.27 (-0.09%) | $11.38 | $11.23 | 41.88 M | $48.11 B |
| 10/20/2025 | $11.25 | $11.40 (1.33%) | $11.46 | $11.22 | 34.72 M | $48.66 B |
| 10/17/2025 | $11.02 | $11.10 (0.73%) | $11.14 | $11.00 | 29.37 M | $47.38 B |
| 10/16/2025 | $11.15 | $11.11 (-0.36%) | $11.19 | $11.01 | 30.46 M | $47.43 B |
| 10/15/2025 | $11.02 | $11.17 (1.36%) | $11.20 | $11.01 | 38.16 M | $47.68 B |
| 10/14/2025 | $10.79 | $10.97 (1.67%) | $11.02 | $10.77 | 33.46 M | $46.83 B |
| 10/13/2025 | $10.96 | $11.01 (0.46%) | $11.06 | $10.90 | 30.06 M | $47.00 B |
| 10/10/2025 | $11.04 | $10.75 (-2.63%) | $11.10 | $10.71 | 46.65 M | $45.89 B |
| 10/09/2025 | $11.20 | $11.03 (-1.52%) | $11.33 | $11.02 | 42.47 M | $47.08 B |
| 10/08/2025 | $11.10 | $11.10 (0%) | $11.16 | $11.06 | 31.06 M | $47.38 B |
| 10/07/2025 | $11.19 | $11.04 (-1.34%) | $11.21 | $11.02 | 36.89 M | $47.13 B |
| 10/06/2025 | $11.12 | $11.29 (1.53%) | $11.32 | $11.10 | 52.37 M | $48.19 B |
| 10/03/2025 | $10.97 | $11.01 (0.36%) | $11.09 | $10.97 | 27.16 M | $47.00 B |
| 10/02/2025 | $11.04 | $11.02 (-0.18%) | $11.07 | $10.86 | 34.92 M | $47.04 B |
| 10/01/2025 | $10.94 | $10.98 (0.37%) | $11.08 | $10.90 | 30.07 M | $46.87 B |
| 09/30/2025 | $10.81 | $10.86 (0.46%) | $10.89 | $10.72 | 30.24 M | $46.36 B |
| 09/29/2025 | $10.82 | $10.75 (-0.65%) | $10.88 | $10.73 | 33.35 M | $45.89 B |
| 09/26/2025 | $10.80 | $10.70 (-0.93%) | $10.80 | $10.58 | 59.85 M | $45.68 B |
| 09/25/2025 | $10.93 | $10.89 (-0.37%) | $10.97 | $10.85 | 24.91 M | $46.49 B |
| 09/24/2025 | $10.91 | $10.83 (-0.73%) | $10.97 | $10.82 | 24.34 M | $46.23 B |
| 09/23/2025 | $10.91 | $10.95 (0.37%) | $11.06 | $10.90 | 33.20 M | $46.74 B |
| 09/22/2025 | $10.92 | $10.86 (-0.55%) | $10.96 | $10.82 | 24.58 M | $46.36 B |
| 09/19/2025 | $10.86 | $10.86 (0%) | $10.93 | $10.81 | 22.48 M | $46.36 B |
| 09/18/2025 | $10.96 | $10.84 (-1.09%) | $10.98 | $10.82 | 27.69 M | $46.27 B |
| 09/17/2025 | $10.87 | $10.88 (0.09%) | $11.01 | $10.81 | 34.85 M | $46.44 B |
| 09/16/2025 | $10.90 | $10.91 (0.09%) | $10.94 | $10.76 | 39.63 M | $46.57 B |
| 09/15/2025 | $10.75 | $10.83 (0.74%) | $10.86 | $10.70 | 22.17 M | $46.23 B |
| 09/12/2025 | $10.65 | $10.67 (0.19%) | $10.75 | $10.61 | 25.68 M | $45.55 B |
| 09/11/2025 | $10.45 | $10.63 (1.72%) | $10.67 | $10.45 | 30.82 M | $45.38 B |
| 09/10/2025 | $10.49 | $10.50 (0.1%) | $10.57 | $10.43 | 26.58 M | $44.82 B |
| 09/09/2025 | $10.55 | $10.35 (-1.9%) | $10.63 | $10.33 | 26.52 M | $44.18 B |
| 09/08/2025 | $10.44 | $10.45 (0.1%) | $10.47 | $10.37 | 18.20 M | $44.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
