Dark

VALE
VALE S.A.
stock NYSE ADR

Market Open

Oct 28, 2025 3:23:31 PM EDT

11.65USD+1.613%(+0.18)31,688,496

11.65Bid 11.66Ask 0.01Spread

Pre-market

Oct 28, 2025 9:25:30 AM EDT

11.51USD+0.349%(+0.04)88,874

After-hours

Oct 27, 2025 4:55:30 PM EDT

11.46USD-0.044%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	11.4900	11.690000	11.4900	11.6500	+1.569%	31,688,496	0.000%
2025-10-27	11.5400	11.550000	11.4400	11.4700	+0.526%	26,890,662	+1.569%
2025-10-24	11.5500	11.550000	11.4000	11.4100	-0.523%	21,302,878	+2.103%
2025-10-23	11.6400	11.650000	11.4500	11.4700	-0.434%	23,736,226	+1.569%
2025-10-22	11.3900	11.560000	11.3900	11.5200	+2.309%	49,715,012	+1.128%
2025-10-21	11.2700	11.370000	11.2400	11.2600	-1.228%	41,861,987	+3.464%
2025-10-20	11.2500	11.460000	11.2150	11.4000	+2.703%	34,717,046	+2.193%
2025-10-17	11.0200	11.140000	11.0000	11.1000	-0.090%	29,373,684	+4.955%
2025-10-16	11.1500	11.190000	11.0135	11.1100	-0.537%	30,463,742	+4.860%
2025-10-15	11.0200	11.200000	11.0101	11.1700	+1.823%	38,155,475	+4.297%
2025-10-14	10.7900	11.020000	10.7735	10.9700	-0.363%	33,461,187	+6.199%
2025-10-13	10.9550	11.055600	10.9000	11.0100	+2.419%	30,061,760	+5.813%
2025-10-10	11.0400	11.095000	10.7100	10.7500	-2.539%	46,652,041	+8.372%
2025-10-09	11.2000	11.330000	11.0200	11.0300	-0.631%	42,469,967	+5.621%
2025-10-08	11.1000	11.160000	11.0600	11.1000	+0.543%	31,062,695	+4.955%
2025-10-07	11.1900	11.210000	11.0200	11.0400	-2.214%	36,894,677	+5.525%
2025-10-06	11.1200	11.320000	11.1000	11.2900	+2.543%	52,374,075	+3.189%
2025-10-03	10.9700	11.090000	10.9700	11.0100	-0.091%	27,156,948	+5.813%
2025-10-02	11.0400	11.065000	10.8600	11.0200	+0.364%	34,919,890	+5.717%
2025-10-01	10.9400	11.075000	10.9012	10.9800	+1.105%	30,067,303	+6.102%
2025-09-30	10.8100	10.885000	10.7200	10.8600	+1.023%	30,235,898	+7.274%
2025-09-29	10.8200	10.880000	10.7300	10.7500	+0.467%	33,345,768	+8.372%
2025-09-26	10.8000	10.800000	10.5800	10.7000	-1.745%	59,854,480	+8.879%
2025-09-25	10.9300	10.970000	10.8500	10.8900	+0.554%	24,906,381	+6.979%
2025-09-24	10.9100	10.970000	10.8200	10.8300	-1.096%	24,335,861	+7.572%
2025-09-23	10.9100	11.060000	10.9000	10.9500	+0.829%	33,201,677	+6.393%
2025-09-22	10.9200	10.960000	10.8200	10.8600	0.000%	24,583,010	+7.274%
2025-09-19	10.8600	10.929900	10.8100	10.8600	+0.185%	22,484,804	+7.274%
2025-09-18	10.9600	10.975000	10.8200	10.8400	-0.368%	27,690,449	+7.472%
2025-09-17	10.8700	11.010000	10.8100	10.8800	-0.275%	34,852,910	+7.077%
2025-09-16	10.9000	10.940000	10.7600	10.9100	+0.739%	39,632,492	+6.783%
2025-09-15	10.7500	10.860000	10.7000	10.8300	+1.500%	22,165,710	+7.572%
2025-09-12	10.6500	10.750000	10.6100	10.6700	+0.376%	25,684,026	+9.185%
2025-09-11	10.4500	10.666400	10.4450	10.6300	+1.238%	30,818,348	+9.595%
2025-09-10	10.4850	10.565000	10.4300	10.5000	+1.449%	26,580,096	+10.952%
2025-09-09	10.5500	10.630000	10.3300	10.3500	-0.957%	26,517,842	+12.560%
2025-09-08	10.4400	10.470000	10.3700	10.4500	+0.481%	18,200,161	+11.483%
2025-09-05	10.4400	10.550000	10.3500	10.4000	+1.365%	25,996,765	+12.019%
2025-09-04	10.2900	10.290000	10.1800	10.2600	+0.490%	16,803,524	+13.548%
2025-09-03	10.2200	10.250000	10.1500	10.2100	+0.393%	21,207,891	+14.104%
2025-09-02	10.1300	10.180000	10.0800	10.1700	-1.070%	19,695,330	+14.553%
2025-08-29	10.2500	10.320000	10.2500	10.2800	+0.293%	15,105,187	+13.327%
2025-08-28	10.3200	10.420000	10.2400	10.2500	0.000%	26,193,733	+13.659%
2025-08-27	10.1700	10.260000	10.1300	10.2500	+0.294%	14,888,970	+13.659%
2025-08-26	10.1200	10.230000	10.1200	10.2200	+0.492%	19,044,072	+13.992%
2025-08-25	10.1800	10.260000	10.1400	10.1700	+0.494%	16,016,595	+14.553%
2025-08-22	9.8000	10.150000	9.8000	10.1200	+3.160%	31,606,881	+15.119%
2025-08-21	9.7000	9.810000	9.6800	9.8100	+0.926%	14,413,941	+18.756%
2025-08-20	9.7100	9.759900	9.6801	9.7200	+0.103%	22,484,792	+19.856%
2025-08-19	9.7600	9.830000	9.6700	9.7100	-1.019%	24,904,416	+19.979%
2025-08-18	9.9000	9.940000	9.7800	9.8100	-1.109%	21,700,135	+18.756%
2025-08-15	9.9100	9.970000	9.8400	9.9200	+0.101%	19,516,847	+17.440%
2025-08-14	9.8600	9.915000	9.8100	9.9100	-1.687%	23,363,575	+17.558%
2025-08-13	10.0600	10.140000	10.0300	10.0800	-3.077%	24,372,247	+15.575%
2025-08-12	10.3100	10.440000	10.3100	10.4000	+1.961%	40,573,001	+12.019%
2025-08-11	10.2500	10.285000	10.1535	10.2000	-0.196%	28,044,264	+14.216%
2025-08-08	10.0500	10.300000	10.0200	10.2200	+2.302%	41,941,926	+13.992%
2025-08-07	9.9600	10.010000	9.8700	9.9900	+1.421%	24,773,719	+16.617%
2025-08-06	9.9700	9.970000	9.8500	9.8500	-0.203%	23,122,890	+18.274%
2025-08-05	9.8900	10.010000	9.8400	9.8700	+0.203%	27,403,058	+18.034%
2025-08-04	9.8300	9.870000	9.7625	9.8500	+1.442%	52,292,316	+18.274%
2025-08-01	9.8900	9.925000	9.6600	9.7100	+1.889%	91,152,410	+19.979%
2025-07-31	9.4300	9.610000	9.3600	9.5300	-1.038%	54,555,315	+22.246%
2025-07-30	9.7500	9.760000	9.5622	9.6300	-2.629%	69,250,098	+20.976%
2025-07-29	9.8900	9.970000	9.8200	9.8900	+0.508%	44,793,918	+17.796%
2025-07-28	9.8600	9.900000	9.7600	9.8400	-1.600%	44,956,697	+18.394%
2025-07-25	10.1100	10.115000	9.9300	10.0000	-2.248%	50,742,147	+16.500%
2025-07-24	10.3300	10.345000	10.1750	10.2300	-1.635%	58,951,435	+13.881%
2025-07-23	10.2900	10.450000	10.2900	10.4000	+0.289%	62,197,021	+12.019%
2025-07-22	10.2800	10.460000	10.2400	10.3700	+2.369%	72,961,870	+12.343%
2025-07-21	10.0000	10.250000	9.9700	10.1300	+3.685%	65,886,696	+15.005%
2025-07-18	9.8500	9.900000	9.7400	9.7700	-0.408%	35,498,203	+19.243%
2025-07-17	9.7600	9.870000	9.7450	9.8100	+0.307%	53,805,110	+18.756%
2025-07-16	9.7000	9.840000	9.6900	9.7800	+0.929%	46,682,725	+19.121%
2025-07-15	9.8500	9.870000	9.6100	9.6900	-2.121%	45,335,104	+20.227%
2025-07-14	9.9800	10.005000	9.8600	9.9000	-2.367%	28,249,952	+17.677%
2025-07-11	10.0100	10.160000	9.9300	10.1400	+1.807%	47,689,796	+14.892%
2025-07-10	10.0800	10.320000	9.9500	9.9600	+1.014%	84,062,832	+16.968%
2025-07-09	10.0200	10.020000	9.8117	9.8600	-1.301%	35,222,317	+18.154%
2025-07-08	10.0050	10.210000	9.9800	9.9900	+0.503%	49,347,679	+16.617%
2025-07-07	10.0800	10.137400	9.8900	9.9400	-2.740%	35,574,464	+17.203%
2025-07-03	10.2300	10.370000	10.1700	10.2200	-0.584%	23,864,295	+13.992%
2025-07-02	9.9900	10.310000	9.9203	10.2800	+4.684%	109,623,151	+13.327%
2025-07-01	9.7000	9.870000	9.6500	9.8200	+1.133%	49,735,963	+18.635%
2025-06-30	9.6200	9.750000	9.6100	9.7100	-0.308%	45,313,707	+19.979%
2025-06-27	9.5100	9.745000	9.4800	9.7400	+2.851%	66,578,974	+19.610%
2025-06-26	9.2750	9.500000	9.2701	9.4700	+4.525%	87,645,551	+23.020%
2025-06-25	9.0500	9.119900	8.9700	9.0600	-1.629%	39,327,432	+28.587%
2025-06-24	9.1800	9.210000	9.1200	9.2100	+0.327%	34,861,505	+26.493%
2025-06-23	9.0500	9.190000	9.0100	9.1800	+1.325%	38,963,255	+26.906%
2025-06-20	9.2800	9.280000	9.0200	9.0600	-2.581%	64,685,275	+28.587%
2025-06-18	9.4000	9.460000	9.2800	9.3000	-0.535%	32,767,147	+25.269%
2025-06-17	9.7500	9.770000	9.3350	9.3500	-4.786%	95,010,579	+24.599%
2025-06-16	9.5400	9.855000	9.5300	9.8200	+3.805%	46,647,647	+18.635%
2025-06-13	9.3900	9.480000	9.3600	9.4600	-0.839%	26,562,981	+23.150%
2025-06-12	9.5400	9.600000	9.4800	9.5400	-0.728%	23,403,395	+22.117%
2025-06-11	9.6600	9.700000	9.5500	9.6100	-0.518%	28,707,260	+21.228%
2025-06-10	9.6000	9.740000	9.5900	9.6600	+0.835%	30,561,138	+20.600%
2025-06-09	9.5000	9.580000	9.4200	9.5800	+0.948%	33,646,049	+21.608%
2025-06-06	9.5100	9.550000	9.4100	9.4900	-0.105%	28,727,675	+22.761%
2025-06-05	9.5400	9.620000	9.4700	9.5000	+1.604%	32,904,070	+22.632%
2025-06-04	9.3900	9.510000	9.3500	9.3500	+0.430%	31,301,959	+24.599%
2025-06-03	9.1900	9.350000	9.1200	9.3100	+0.431%	27,835,755	+25.134%
2025-06-02	9.2450	9.310000	9.2100	9.2700	+1.533%	25,068,002	+25.674%
2025-05-30	9.3700	9.370000	9.1100	9.1300	-3.284%	41,903,968	+27.601%
2025-05-29	9.4800	9.510000	9.4100	9.4400	+0.747%	26,528,953	+23.411%
2025-05-28	9.4600	9.460000	9.3300	9.3700	-1.782%	29,963,477	+24.333%
2025-05-27	9.5400	9.580000	9.4800	9.5400	-0.625%	22,266,741	+22.117%
2025-05-23	9.4300	9.629900	9.4200	9.6000	+0.209%	31,061,237	+21.354%
2025-05-22	9.6300	9.750000	9.5500	9.5800	-0.725%	34,489,636	+21.608%
2025-05-21	9.7800	9.780000	9.6400	9.6500	-1.329%	22,641,956	+20.725%
2025-05-20	9.8000	9.820000	9.7100	9.7800	-0.509%	17,167,930	+19.121%
2025-05-19	9.7000	9.860000	9.7000	9.8300	+0.306%	23,440,087	+18.515%
2025-05-16	9.6800	9.850000	9.6200	9.8000	-0.102%	21,490,064	+18.878%
2025-05-15	9.8100	9.890000	9.7600	9.8100	+0.204%	26,677,170	+18.756%
2025-05-14	9.9200	9.930000	9.7600	9.7900	-0.911%	25,437,270	+18.999%
2025-05-13	9.6600	9.920000	9.6500	9.8800	+2.917%	30,990,519	+17.915%
2025-05-12	9.7100	9.770000	9.5400	9.6000	+2.564%	25,166,454	+21.354%
2025-05-09	9.3500	9.390000	9.3050	9.3600	+0.645%	19,632,067	+24.466%
2025-05-08	9.3100	9.430000	9.2700	9.3000	+0.868%	28,406,006	+25.269%
2025-05-07	9.3200	9.340000	9.1700	9.2200	-0.967%	20,663,528	+26.356%
2025-05-06	9.3450	9.395000	9.3000	9.3100	0.000%	17,114,056	+25.134%
2025-05-05	9.4150	9.430000	9.3000	9.3100	-0.640%	16,698,576	+25.134%
2025-05-02	9.4400	9.520000	9.3200	9.3700	+1.407%	21,566,811	+24.333%
2025-05-01	9.3100	9.390000	9.1800	9.2400	-0.752%	18,480,335	+26.082%
2025-04-30	9.3100	9.430000	9.2900	9.3100	-3.021%	30,129,691	+25.134%
2025-04-29	9.6100	9.630000	9.5500	9.6000	0.000%	24,683,288	+21.354%
2025-04-28	9.5100	9.620000	9.4800	9.6000	+1.053%	22,812,167	+21.354%
2025-04-25	9.5500	9.590000	9.4400	9.5000	-2.564%	33,335,108	+22.632%
2025-04-24	9.7100	9.820000	9.6591	9.7500	+2.094%	30,320,739	+19.487%
2025-04-23	9.6600	9.780000	9.5400	9.5500	+1.165%	29,221,613	+21.990%
2025-04-22	9.1900	9.510000	9.1750	9.4400	+3.509%	42,473,818	+23.411%
2025-04-21	9.1300	9.170000	9.0400	9.1200	+0.110%	21,868,927	+27.741%
2025-04-17	8.9900	9.200000	8.9800	9.1100	+1.222%	26,700,075	+27.881%
2025-04-16	9.0500	9.080000	8.9300	9.0000	-1.424%	25,841,871	+29.444%
2025-04-15	9.3100	9.335000	9.1011	9.1300	-1.510%	23,790,347	+27.601%
2025-04-14	9.3550	9.440000	9.2300	9.2700	+0.542%	36,387,232	+25.674%
2025-04-11	9.0100	9.280000	8.9400	9.2200	+3.596%	38,903,817	+26.356%
2025-04-10	8.8850	9.040000	8.6650	8.9000	+0.451%	70,888,424	+30.899%
2025-04-09	8.1500	8.920000	8.0550	8.8600	+7.264%	87,806,159	+31.490%
2025-04-08	9.0000	9.010000	8.1700	8.2600	-6.455%	68,739,025	+41.041%
2025-04-07	8.7900	9.200000	8.6400	8.8300	-2.753%	76,246,990	+31.937%
2025-04-04	9.2900	9.300000	8.8700	9.0800	-6.680%	73,667,801	+28.304%
2025-04-03	9.9800	10.120000	9.7125	9.7300	-3.568%	52,912,240	+19.733%
2025-04-02	10.1100	10.110000	9.9400	10.0900	-0.099%	24,525,657	+15.461%
2025-04-01	10.0600	10.220000	10.0400	10.1000	+1.202%	20,845,103	+15.347%
2025-03-31	9.8500	10.000000	9.7600	9.9800	-0.598%	28,351,443	+16.733%
2025-03-28	10.1200	10.165000	10.0100	10.0400	-1.278%	21,447,082	+16.036%
2025-03-27	10.0700	10.200000	10.0600	10.1700	+0.395%	20,042,826	+14.553%
2025-03-26	10.0900	10.150000	10.0600	10.1300	+0.396%	22,669,935	+15.005%
2025-03-25	10.0800	10.160000	10.0500	10.0900	+1.509%	27,032,244	+15.461%
2025-03-24	10.1400	10.200000	9.9150	9.9400	-1.291%	19,409,782	+17.203%
2025-03-21	10.0000	10.090000	9.9800	10.0700	-0.690%	34,942,944	+15.690%
2025-03-20	10.1100	10.180000	10.0600	10.1400	-0.491%	31,060,983	+14.892%
2025-03-19	10.1300	10.220000	10.0400	10.1900	+0.098%	47,337,140	+14.328%
2025-03-18	10.0900	10.210000	9.9550	10.1800	+0.992%	37,092,918	+14.440%
2025-03-17	9.8800	10.110000	9.8700	10.0800	+2.752%	34,254,272	+15.575%
2025-03-14	9.6500	9.900000	9.6200	9.8100	+4.140%	36,927,405	+18.756%
2025-03-13	9.2800	9.535000	9.2704	9.4200	+1.618%	23,961,850	+23.673%
2025-03-12	9.2400	9.290000	9.1600	9.2700	-1.383%	28,220,403	+25.674%
2025-03-11	9.2900	9.440000	9.1650	9.4000	+1.732%	36,134,364	+23.936%
2025-03-10	9.4000	9.465000	9.0801	9.2400	-6.667%	32,589,076	+26.082%
2025-03-07	9.6900	9.950000	9.6700	9.9000	+1.227%	29,919,904	+17.677%
2025-03-06	9.7600	9.860000	9.7200	9.7800	+0.825%	29,909,192	+19.121%
2025-03-05	9.4700	9.740000	9.4450	9.7000	+3.632%	30,944,951	+20.103%
2025-03-04	9.3400	9.470000	9.2100	9.3600	-0.319%	27,397,487	+24.466%
2025-03-03	9.5950	9.680000	9.3500	9.3900	-0.424%	25,061,838	+24.068%
2025-02-28	9.5600	9.600000	9.3500	9.4300	-2.077%	33,300,256	+23.542%
2025-02-27	9.7800	9.780000	9.6200	9.6300	-1.332%	27,505,218	+20.976%
2025-02-26	9.9600	9.970000	9.7500	9.7600	-1.314%	34,053,724	+19.365%
2025-02-25	9.9200	9.960000	9.8700	9.8900	-0.802%	29,515,622	+17.796%
2025-02-24	10.1800	10.230000	9.9500	9.9700	-1.385%	34,795,031	+16.851%
2025-02-21	10.1800	10.230000	10.0700	10.1100	-0.394%	42,326,953	+15.232%
2025-02-20	9.9900	10.280000	9.9900	10.1500	+4.209%	61,513,746	+14.778%
2025-02-19	9.7400	9.780000	9.6300	9.7400	-0.714%	30,031,209	+19.610%
2025-02-18	9.8000	9.875000	9.7601	9.8100	+0.512%	25,103,763	+18.756%
2025-02-14	9.7000	9.820000	9.6500	9.7600	+1.985%	31,175,540	+19.365%
2025-02-13	9.4100	9.580000	9.3600	9.5700	+0.105%	26,847,683	+21.735%
2025-02-12	9.5800	9.630000	9.5300	9.5600	-0.104%	25,248,432	+21.862%
2025-02-11	9.5200	9.600000	9.4800	9.5700	+0.105%	20,197,774	+21.735%
2025-02-10	9.5000	9.600000	9.4900	9.5600	+0.950%	22,315,769	+21.862%
2025-02-07	9.6800	9.680000	9.4300	9.4700	-1.457%	35,747,955	+23.020%
2025-02-06	9.6100	9.680000	9.5600	9.6100	+2.561%	37,175,926	+21.228%
2025-02-05	9.3700	9.450000	9.3400	9.3700	-0.636%	33,593,481	+24.333%
2025-02-04	9.4200	9.470000	9.3600	9.4300	+0.748%	39,895,133	+23.542%
2025-02-03	9.1600	9.380000	9.1148	9.3600	+0.753%	35,409,704	+24.466%
2025-01-31	9.4300	9.510000	9.2900	9.2900	-1.065%	41,779,824	+25.404%
2025-01-30	9.1600	9.520000	9.1500	9.3900	+3.528%	49,491,272	+24.068%
2025-01-29	9.0200	9.170000	8.9935	9.0700	+0.443%	32,204,702	+28.445%
2025-01-28	9.1000	9.105000	8.9900	9.0300	-1.419%	32,961,063	+29.014%
2025-01-27	8.9550	9.190000	8.9300	9.1600	+2.004%	41,029,343	+27.183%
2025-01-24	9.0200	9.080000	8.9700	8.9800	+1.012%	30,602,054	+29.733%
2025-01-23	8.8700	8.910000	8.7800	8.8900	+0.225%	45,539,670	+31.046%
2025-01-22	9.0300	9.100000	8.8450	8.8700	-1.225%	53,991,318	+31.342%
2025-01-21	8.9800	9.010000	8.8400	8.9800	+0.447%	31,956,551	+29.733%
2025-01-17	8.8600	9.070000	8.8550	8.9400	+1.938%	59,248,758	+30.313%
2025-01-16	8.7400	8.850000	8.6450	8.7700	+0.114%	142,330,497	+32.839%
2025-01-15	8.7100	8.790000	8.6000	8.7600	+1.624%	27,973,103	+32.991%
2025-01-14	8.6300	8.710000	8.5800	8.6200	+1.293%	29,627,416	+35.151%
2025-01-13	8.4100	8.630000	8.3800	8.5100	+0.118%	30,126,228	+36.898%
2025-01-10	8.4700	8.610000	8.4500	8.5000	0.000%	26,189,605	+37.059%
2025-01-08	8.5000	8.510000	8.4200	8.5000	-0.701%	25,855,895	+37.059%
2025-01-07	8.6600	8.750000	8.5200	8.5600	-0.696%	28,260,753	+36.098%
2025-01-06	8.7000	8.760000	8.6000	8.6200	-0.116%	21,619,728	+35.151%
2025-01-03	8.7900	8.810000	8.6200	8.6300	-2.815%	27,666,288	+34.994%
2025-01-02	8.8000	8.960000	8.7800	8.8800	+0.113%	20,649,728	+31.194%
2024-12-31	8.8600	8.940000	8.8400	8.8700	+0.113%	11,781,831	+31.342%
2024-12-30	8.9100	8.940000	8.8000	8.8600	-0.673%	21,890,041	+31.490%
2024-12-27	8.8200	8.930000	8.8100	8.9200	-0.446%	25,141,681	+30.605%
2024-12-26	8.8400	9.020000	8.8100	8.9600	+0.224%	21,709,855	+30.022%
2024-12-24	8.9600	8.970000	8.8900	8.9400	0.000%	6,879,074	+30.313%
2024-12-23	8.9000	8.950000	8.8200	8.9400	+0.449%	29,055,675	+30.313%
2024-12-20	8.7800	8.940000	8.7600	8.9000	+1.367%	35,536,017	+30.899%
2024-12-19	8.8200	8.840000	8.7300	8.7800	+0.458%	34,452,297	+32.688%
2024-12-18	9.0500	9.050000	8.6900	8.7400	-4.897%	40,955,761	+33.295%
2024-12-17	9.0800	9.280000	9.0000	9.1900	+0.989%	31,942,878	+26.768%
2024-12-16	9.1900	9.335000	9.0900	9.1000	-1.728%	35,127,450	+28.022%
2024-12-13	9.3700	9.375300	9.2200	9.2600	-2.218%	27,021,660	+25.810%
2024-12-12	9.6500	9.660000	9.4100	9.4700	-3.662%	31,613,062	+23.020%
2024-12-11	9.8400	9.967700	9.6800	9.8300	-0.506%	35,306,237	+18.515%
2024-12-10	9.8400	9.930000	9.8150	9.8800	+0.305%	24,372,764	+17.915%
2024-12-09	9.7100	9.950000	9.7000	9.8500	+5.235%	48,966,880	+18.274%
2024-12-06	9.5500	9.580000	9.3300	9.3600	-2.601%	27,859,234	+24.466%
2024-12-05	9.5700	9.650000	9.5300	9.6100	+1.052%	23,706,869	+21.228%
2024-12-04	9.6400	9.650000	9.4200	9.5100	-1.756%	44,949,388	+22.503%
2024-12-03	9.7100	9.775000	9.6400	9.6800	-1.124%	27,937,818	+20.351%
2024-12-02	9.7400	9.810000	9.6900	9.7900	-0.710%	31,360,032	+18.999%
2024-11-29	9.6800	9.880000	9.6400	9.8600	-0.101%	30,326,323	+18.154%
2024-11-27	9.9300	10.020000	9.8300	9.8700	-0.303%	28,135,243	+18.034%
2024-11-26	10.0200	10.020000	9.8400	9.9000	-1.688%	22,876,820	+17.677%
2024-11-25	10.1200	10.150000	10.0200	10.0700	+0.499%	17,485,535	+15.690%
2024-11-22	9.9100	10.040000	9.8750	10.0200	+0.602%	19,117,792	+16.267%
2024-11-21	9.8700	9.970000	9.8400	9.9600	-0.698%	33,552,747	+16.968%
2024-11-20	10.0300	10.140000	9.9850	10.0300	+0.100%	28,044,997	+16.152%
2024-11-19	10.0000	10.060000	9.9650	10.0200	-0.100%	19,814,333	+16.267%
2024-11-18	9.8900	10.070000	9.8900	10.0300	+2.243%	24,635,786	+16.152%
2024-11-15	9.9100	9.910000	9.7800	9.8100	-0.203%	15,428,595	+18.756%
2024-11-14	9.8900	9.920000	9.8100	9.8300	-0.607%	17,923,518	+18.515%
2024-11-13	9.9300	9.990000	9.8300	9.8900	-0.802%	26,005,648	+17.796%
2024-11-12	10.0500	10.080000	9.9100	9.9700	-2.446%	33,758,537	+16.851%
2024-11-11	10.3100	10.335000	10.1900	10.2200	-3.494%	31,195,445	+13.992%
2024-11-08	10.7500	10.750000	10.3000	10.5900	-5.531%	59,113,599	+10.009%
2024-11-07	11.0700	11.320000	11.0600	11.2100	+3.796%	51,177,788	+3.925%
2024-11-06	10.5800	10.850000	10.5014	10.8000	-0.093%	31,987,008	+7.870%
2024-11-05	10.8200	10.890000	10.7100	10.8100	+0.278%	20,284,390	+7.771%
2024-11-04	10.7600	10.910000	10.7400	10.7800	+1.698%	20,439,271	+8.071%
2024-11-01	10.7300	10.775000	10.5500	10.6000	-0.935%	20,139,446	+9.906%
2024-10-31	10.8300	10.830000	10.6800	10.7000	-1.018%	16,725,491	+8.879%
2024-10-30	10.8000	10.850000	10.7350	10.8100	-0.735%	31,384,866	+7.771%
2024-10-29	11.0700	11.110000	10.8800	10.8900	-1.090%	22,039,099	+6.979%
2024-10-28	10.9700	11.040000	10.9400	11.0100	+1.195%	32,647,646	+5.813%
2024-10-25	10.6300	10.980000	10.6200	10.8800	+3.718%	59,666,840	+7.077%
2024-10-24	10.4000	10.515000	10.3700	10.4900	+0.768%	21,924,571	+11.058%
2024-10-23	10.4700	10.470000	10.3800	10.4100	-1.977%	20,140,350	+11.912%
2024-10-22	10.5700	10.640000	10.5000	10.6200	+0.473%	23,204,330	+9.699%
2024-10-21	10.6500	10.680000	10.5700	10.5700	-0.564%	21,237,931	+10.218%
2024-10-18	10.8500	10.880000	10.6100	10.6300	-1.024%	21,759,292	+9.595%
2024-10-17	10.7900	10.800000	10.6800	10.7400	-2.186%	26,950,572	+8.473%
2024-10-16	10.8700	11.036708	10.8400	10.9800	+1.761%	32,355,687	+6.102%
2024-10-15	10.8300	10.835000	10.6800	10.7900	-2.793%	40,388,983	+7.970%
2024-10-14	11.0100	11.185000	10.9350	11.1000	+0.181%	24,872,962	+4.955%
2024-10-11	10.8900	11.080000	10.8600	11.0800	+0.819%	22,102,378	+5.144%
2024-10-10	10.9700	11.010000	10.8600	10.9900	+0.733%	18,775,995	+6.005%
2024-10-09	10.8600	10.930000	10.8000	10.9100	-1.267%	34,573,414	+6.783%
2024-10-08	11.0600	11.100000	10.9500	11.0500	-4.080%	46,415,945	+5.430%
2024-10-07	11.4500	11.680000	11.4350	11.5200	+0.611%	30,725,058	+1.128%
2024-10-04	11.4600	11.540000	11.4000	11.4500	-0.261%	19,894,332	+1.747%
2024-10-03	11.4900	11.559900	11.3801	11.4800	-2.547%	46,405,095	+1.481%
2024-10-02	11.9200	12.045000	11.7600	11.7800	+0.512%	25,191,895	-1.104%
2024-10-01	11.7200	11.780000	11.5500	11.7200	+0.342%	32,291,932	-0.597%
2024-09-30	11.8900	11.960000	11.6600	11.6800	-0.933%	37,465,655	-0.257%
2024-09-27	11.8800	11.980000	11.6350	11.7900	-0.085%	45,871,541	-1.187%
2024-09-26	11.5500	11.850000	11.5400	11.8000	+5.735%	56,738,305	-1.271%
2024-09-25	11.1200	11.165000	11.0450	11.1600	+0.813%	23,335,149	+4.391%
2024-09-24	10.9800	11.130000	10.9700	11.0700	+6.442%	48,659,143	+5.239%
2024-09-23	10.2300	10.440000	10.1700	10.4000	0.000%	30,608,140	+12.019%
2024-09-20	10.6200	10.635000	10.3200	10.4000	-3.346%	27,724,127	+12.019%
2024-09-19	10.8000	10.840000	10.7050	10.7600	+2.184%	37,319,455	+8.271%
2024-09-18	10.5200	10.710000	10.4840	10.5300	-0.473%	19,558,949	+10.636%
2024-09-17	10.6200	10.640000	10.5101	10.5800	-0.094%	16,862,637	+10.113%
2024-09-16	10.5800	10.625000	10.5100	10.5900	+0.761%	16,079,324	+10.009%
2024-09-13	10.4300	10.620000	10.4200	10.5100	+1.350%	31,773,924	+10.847%
2024-09-12	10.2500	10.395000	10.2500	10.3700	+1.468%	21,039,073	+12.343%
2024-09-11	10.1300	10.230000	10.0400	10.2200	+3.128%	28,252,540	+13.992%
2024-09-10	10.0900	10.100000	9.8450	9.9100	-2.268%	29,300,717	+17.558%
2024-09-09	10.1500	10.220000	10.1350	10.1400	+0.099%	11,507,774	+14.892%
2024-09-06	10.2400	10.309900	10.0750	10.1300	-1.074%	29,250,976	+15.005%
2024-09-05	10.1800	10.310000	10.1700	10.2400	+1.286%	26,271,754	+13.770%
2024-09-04	10.0000	10.160000	10.0000	10.1100	+1.100%	29,963,824	+15.232%
2024-09-03	10.2700	10.280000	9.9700	10.0000	-4.943%	40,036,179	+16.500%
2024-08-30	10.4800	10.570000	10.4350	10.5200	-0.284%	19,593,684	+10.741%
2024-08-29	10.5800	10.635000	10.4715	10.5500	-1.310%	27,684,228	+10.427%
2024-08-28	10.6200	10.770000	10.5800	10.6900	-1.837%	29,198,774	+8.980%
2024-08-27	10.7900	10.930000	10.7300	10.8900	+2.639%	35,578,675	+6.979%
2024-08-26	10.5600	10.680000	10.5500	10.6100	+1.628%	19,841,768	+9.802%
2024-08-23	10.4600	10.600000	10.3928	10.4400	+0.096%	25,739,650	+11.590%
2024-08-22	10.4400	10.499200	10.3413	10.4300	-1.974%	26,010,665	+11.697%
2024-08-21	10.6300	10.710000	10.5600	10.6400	+2.505%	17,569,596	+9.492%
2024-08-20	10.4700	10.500000	10.3400	10.3800	-1.237%	20,371,682	+12.235%
2024-08-19	10.3900	10.630000	10.3700	10.5100	+3.140%	47,781,189	+10.847%
2024-08-16	10.1700	10.220000	10.1200	10.1900	-0.196%	21,737,081	+14.328%
2024-08-15	10.1800	10.268000	10.1597	10.2100	+0.492%	26,259,804	+14.104%
2024-08-14	10.2000	10.220000	10.0900	10.1600	-1.741%	42,813,642	+14.665%
2024-08-13	10.2800	10.370000	10.2540	10.3400	+0.584%	21,534,707	+12.669%
2024-08-12	10.2900	10.337400	10.2500	10.2800	+0.097%	22,723,857	+13.327%
2024-08-09	10.3500	10.350000	10.2200	10.2700	+0.983%	33,101,904	+13.437%
2024-08-08	10.1500	10.230000	10.1350	10.1700	+0.494%	23,793,497	+14.553%
2024-08-07	10.2000	10.370000	10.1126	10.1200	+0.198%	29,243,329	+15.119%
2024-08-06	9.9400	10.170000	9.8850	10.1000	+1.508%	40,183,770	+15.347%
2024-08-05	9.7100	10.000000	9.6600	9.9500	-4.050%	36,465,457	+17.085%
2024-08-02	10.5500	10.560000	10.3500	10.3700	-1.050%	36,268,406	+12.343%
2024-08-01	10.8600	10.910000	10.4600	10.4800	-3.410%	34,377,510	+11.164%
2024-07-31	10.7600	10.920000	10.7200	10.8500	+1.497%	32,730,068	+7.373%
2024-07-30	10.7800	10.790000	10.6400	10.6900	-1.746%	31,724,253	+8.980%
2024-07-29	10.8900	10.930000	10.8050	10.8800	+0.184%	19,661,773	+7.077%
2024-07-26	10.8800	10.925300	10.7500	10.8600	+1.495%	25,576,693	+7.274%
2024-07-25	10.7000	10.860000	10.6650	10.7000	+0.281%	27,157,483	+8.879%
2024-07-24	10.7000	10.800000	10.6400	10.6700	-0.929%	22,470,335	+9.185%
2024-07-23	10.7900	10.845000	10.7000	10.7700	-1.374%	22,896,793	+8.171%
2024-07-22	10.9800	10.990000	10.9040	10.9200	-0.091%	21,826,008	+6.685%
2024-07-19	11.0000	11.010000	10.8800	10.9300	-0.091%	20,001,441	+6.587%
2024-07-18	11.1400	11.160000	10.9150	10.9400	-2.409%	32,585,251	+6.490%
2024-07-17	11.2800	11.350000	11.2100	11.2100	-2.437%	35,958,287	+3.925%
2024-07-16	11.4800	11.490000	11.3000	11.4900	-0.174%	25,874,390	+1.393%
2024-07-15	11.5100	11.600000	11.3908	11.5100	-0.087%	17,822,897	+1.216%
2024-07-12	11.3800	11.590000	11.3450	11.5200	+1.141%	21,369,996	+1.128%
2024-07-11	11.5550	11.590000	11.3400	11.3900	-0.697%	26,684,657	+2.283%
2024-07-10	11.5900	11.595000	11.3900	11.4700	-0.779%	21,109,717	+1.569%
2024-07-09	11.5400	11.670000	11.5000	11.5600	+0.697%	38,674,999	+0.779%
2024-07-08	11.4500	11.530000	11.4400	11.4800	-1.544%	27,123,789	+1.481%
2024-07-05	11.5200	11.660000	11.4450	11.6600	+0.431%	26,780,478	-0.086%
2024-07-03	11.3700	11.670000	11.3600	11.6100	+4.219%	32,405,927	+0.345%
2024-07-02	11.1000	11.180000	10.9900	11.1400	-0.536%	25,287,523	+4.578%
2024-07-01	11.3200	11.325000	11.1900	11.2000	+0.269%	27,011,770	+4.018%
2024-06-28	11.1900	11.280000	11.1100	11.1700	+0.090%	24,462,767	+4.297%
2024-06-27	11.1300	11.190000	10.9900	11.1600	+0.180%	24,587,900	+4.391%
2024-06-26	11.1000	11.200000	11.0400	11.1400	+0.360%	24,922,481	+4.578%
2024-06-25	11.2600	11.261000	11.0700	11.1000	-1.596%	20,902,381	+4.955%
2024-06-24	11.3100	11.350000	11.2401	11.2800	+0.267%	26,304,467	+3.280%
2024-06-21	11.2300	11.315000	11.1700	11.2500	-0.354%	24,565,258	+3.556%
2024-06-20	11.2500	11.340000	11.2100	11.2900	+0.984%	27,626,109	+3.189%
2024-06-18	11.1300	11.280000	11.1300	11.1800	+0.179%	18,572,007	+4.204%
2024-06-17	11.1100	11.165000	11.0200	11.1600	-0.888%	22,588,908	+4.391%
2024-06-14	11.2400	11.320000	11.2050	11.2600	-0.530%	16,160,478	+3.464%
2024-06-13	11.2000	11.360000	11.1500	11.3200	+1.799%	23,326,974	+2.915%
2024-06-12	11.4000	11.430000	11.0700	11.1200	-2.285%	31,972,027	+4.766%
2024-06-11	11.2400	11.400000	11.1300	11.3800	-0.175%	37,820,178	+2.373%
2024-06-10	11.2700	11.450000	11.2300	11.4000	+0.441%	20,016,875	+2.193%
2024-06-07	11.4400	11.540000	11.3200	11.3500	-2.324%	28,268,433	+2.643%
2024-06-06	11.4600	11.670000	11.4200	11.6200	+1.840%	28,376,176	+0.258%
2024-06-05	11.5300	11.550000	11.3600	11.4100	-1.127%	29,713,190	+2.103%
2024-06-04	11.6000	11.600000	11.5200	11.5400	-2.369%	25,682,385	+0.953%
2024-06-03	11.8500	11.930000	11.7700	11.8200	-1.909%	29,457,062	-1.438%
2024-05-31	12.1300	12.150000	11.9650	12.0500	-0.495%	32,087,568	-3.320%
2024-05-30	12.0900	12.210000	11.9600	12.1100	-0.165%	27,143,650	-3.799%
2024-05-29	12.2200	12.260000	12.0800	12.1300	-1.861%	18,881,400	-3.957%
2024-05-28	12.6000	12.620000	12.2600	12.3600	-1.905%	25,525,453	-5.744%
2024-05-24	12.6000	12.750000	12.5600	12.6000	+0.159%	13,977,572	-7.540%
2024-05-23	12.6800	12.700000	12.5000	12.5800	-0.553%	23,961,617	-7.393%
2024-05-22	12.8100	12.885000	12.5950	12.6500	-1.786%	21,328,093	-7.905%
2024-05-21	13.0500	13.140000	12.8700	12.8800	-0.310%	27,329,033	-9.550%
2024-05-20	12.9000	13.055000	12.8100	12.9200	-0.539%	22,794,085	-9.830%
2024-05-17	12.7400	13.010000	12.7000	12.9900	+2.607%	26,188,924	-10.316%
2024-05-16	12.6800	12.690000	12.5450	12.6600	+0.796%	18,661,148	-7.978%
2024-05-15	12.5100	12.570000	12.2601	12.5600	0.000%	27,650,628	-7.245%
2024-05-14	12.5600	12.620000	12.4600	12.5600	-0.080%	15,583,286	-7.245%
2024-05-13	12.5900	12.665000	12.4800	12.5700	+1.045%	18,536,546	-7.319%
2024-05-10	12.6300	12.650000	12.4300	12.4400	-1.113%	16,422,728	-6.350%
2024-05-09	12.4000	12.590000	12.3700	12.5800	+0.239%	22,006,659	-7.393%
2024-05-08	12.5000	12.620000	12.4600	12.5500	-1.103%	18,126,801	-7.171%

document.getElementById("scCjVf").onerror = function(){this.style.display='none';}; .dark-mode .yqnVSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqnVSW{ color: #333333; background-color: white; border: 2px solid #333333; }VALEVALE S.A.stock NYSE ADR

VALE
VALE S.A.
stock NYSE ADR