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 )

8.940 +0.170 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 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 (%)
Jan 17, 2025 8.860 9.070 8.855 8.940 59,396,176 +0.17(+1.94%)
Jan 16, 2025 8.740 8.850 8.645 8.770 142,360,320 +0.01(+0.11%)
Jan 15, 2025 8.710 8.790 8.600 8.760 27,877,812 +0.14(+1.62%)
Jan 14, 2025 8.630 8.710 8.580 8.620 29,687,300 +0.11(+1.29%)
Jan 13, 2025 8.410 8.630 8.380 8.510 30,146,920 +0.01(+0.12%)
Jan 10, 2025 8.470 8.610 8.450 8.500 26,286,730 +0.00(+0.00%)
Jan 08, 2025 8.500 8.510 8.420 8.500 25,887,208 -0.06(-0.70%)
Jan 07, 2025 8.660 8.750 8.520 8.560 29,521,002 -0.06(-0.70%)
Jan 06, 2025 8.700 8.760 8.600 8.620 21,623,472 -0.01(-0.12%)
Jan 03, 2025 8.790 8.810 8.620 8.630 27,781,326 -0.25(-2.82%)
Jan 02, 2025 8.800 8.960 8.780 8.880 20,711,556 +0.01(+0.11%)
Dec 31, 2024 8.870 0 +0.01(+0.11%)
Dec 30, 2024 8.910 8.940 8.800 8.860 22,313,228 -0.06(-0.67%)
Dec 27, 2024 8.820 8.930 8.810 8.920 25,181,564 -0.04(-0.45%)
Dec 26, 2024 8.840 9.020 8.810 8.960 21,706,536 +0.02(+0.22%)
Dec 24, 2024 8.960 8.970 8.890 8.940 6,879,081 +0.00(+0.00%)
Dec 23, 2024 8.900 8.950 8.820 8.940 29,063,696 +0.04(+0.45%)
Dec 20, 2024 8.780 8.940 8.760 8.900 35,596,208 +0.12(+1.37%)
Dec 19, 2024 8.820 8.840 8.730 8.780 29,096,326 +0.04(+0.46%)
Dec 18, 2024 9.050 9.050 8.690 8.740 41,048,080 -0.45(-4.90%)
Dec 17, 2024 9.080 9.280 9.000 9.190 32,037,968 +0.09(+0.99%)
Dec 16, 2024 9.190 9.335 9.090 9.100 35,143,996 -0.16(-1.73%)
Dec 13, 2024 9.370 9.375 9.220 9.260 27,085,168 -0.21(-2.22%)
Dec 12, 2024 9.650 9.660 9.410 9.470 31,682,016 -0.27(-2.80%)
Dec 11, 2024 9.753 9.879 9.594 9.743 35,726,072 -0.05(-0.51%)
Dec 10, 2024 9.753 9.842 9.728 9.793 24,676,890 +0.03(+0.30%)
Dec 09, 2024 9.624 9.862 9.614 9.763 49,790,764 +0.49(+5.24%)
Dec 06, 2024 9.465 9.495 9.247 9.277 28,131,778 -0.25(-2.60%)
Dec 05, 2024 9.485 9.565 9.446 9.525 25,650,376 +0.10(+1.05%)
Dec 04, 2024 9.555 9.565 9.337 9.426 46,263,512 -0.17(-1.76%)
Dec 03, 2024 9.624 9.688 9.555 9.594 28,173,448 -0.11(-1.12%)
Dec 02, 2024 9.654 9.723 9.604 9.703 31,763,388 -0.07(-0.71%)
Nov 29, 2024 9.594 9.793 9.555 9.773 30,646,156 -0.01(-0.10%)
Nov 27, 2024 9.842 9.931 9.743 9.783 28,386,656 -0.03(-0.30%)
Nov 26, 2024 9.931 9.931 9.753 9.812 23,113,324 -0.17(-1.69%)
Nov 25, 2024 10.03 10.06 9.931 9.981 17,676,984 +0.05(+0.50%)
Nov 22, 2024 9.822 9.951 9.788 9.931 19,292,140 +0.06(+0.60%)
Nov 21, 2024 9.783 9.882 9.753 9.872 34,159,908 -0.07(-0.70%)
Nov 20, 2024 9.941 10.05 9.897 9.941 28,936,694 +0.01(+0.10%)
Nov 19, 2024 9.912 9.971 9.877 9.931 20,360,324 -0.01(-0.10%)
Nov 18, 2024 9.802 9.981 9.802 9.941 27,772,584 +0.22(+2.24%)
Nov 15, 2024 9.822 9.822 9.693 9.723 15,607,653 -0.02(-0.20%)
Nov 14, 2024 9.802 9.832 9.723 9.743 18,115,346 -0.06(-0.61%)
Nov 13, 2024 9.842 9.902 9.743 9.802 26,307,226 -0.08(-0.80%)
Nov 12, 2024 9.961 9.991 9.822 9.882 35,498,088 -0.25(-2.45%)
Nov 11, 2024 10.22 10.24 10.10 10.13 31,545,960 -0.37(-3.49%)
Nov 08, 2024 10.65 10.65 10.21 10.50 59,810,852 -0.61(-5.53%)
Nov 07, 2024 10.97 11.22 10.96 11.11 51,754,136 +0.41(+3.80%)
Nov 06, 2024 10.49 10.75 10.41 10.70 32,307,868 -0.01(-0.09%)
Nov 05, 2024 10.72 10.79 10.62 10.71 20,464,020 +0.03(+0.28%)
Nov 04, 2024 10.66 10.81 10.64 10.68 20,646,500 +0.18(+1.70%)
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 and Conditions.