Dark

VALE
VALE S.A.
stock NYSE ADR

At Close

Feb 12, 2026 3:59:59 PM EST

17.01USD-2.129%(-0.37)74,679,921

17.01Bid 17.02Ask 0.01Spread

Pre-market

Feb 12, 2026 9:29:47 AM EST

17.51USD+0.748%(+0.13)443,339

After-hours

Feb 12, 2026 4:55:30 PM EST

17.01USD0.000%(0.00)65,761

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	17.5200	17.710000	17.0000	17.0100	-2.129%	74,679,921	0.000%
2026-02-11	17.2000	17.440000	17.0550	17.3800	+3.823%	44,898,008	-2.129%
2026-02-10	16.7100	16.870000	16.5850	16.7400	-0.298%	23,482,333	+1.613%
2026-02-09	16.5200	16.870000	16.3400	16.7900	+3.006%	58,836,897	+1.310%
2026-02-06	16.6300	16.630000	16.2850	16.3000	+0.123%	39,159,740	+4.356%
2026-02-05	16.6800	16.915100	16.2800	16.2800	-4.404%	56,058,130	+4.484%
2026-02-04	17.1000	17.160000	16.6500	17.0300	+0.176%	49,607,959	-0.117%
2026-02-03	16.7400	17.020000	16.6500	17.0000	+5.328%	35,368,900	+0.059%
2026-02-02	16.1000	16.230000	15.9700	16.1400	+0.436%	29,687,967	+5.390%
2026-01-30	16.4400	16.845000	15.9600	16.0700	-5.136%	67,037,391	+5.849%
2026-01-29	17.1100	17.340000	16.6000	16.9400	+1.074%	86,980,648	+0.413%
2026-01-28	16.5200	16.880000	16.4850	16.7600	+1.946%	43,600,647	+1.492%
2026-01-27	16.1050	16.535000	16.0650	16.4400	+4.713%	40,261,961	+3.467%
2026-01-26	16.2700	16.350000	15.5700	15.7000	-2.967%	43,596,273	+8.344%
2026-01-23	15.9000	16.220000	15.8100	16.1800	+2.795%	31,009,362	+5.130%
2026-01-22	15.6500	15.970000	15.6300	15.7400	+1.092%	52,672,436	+8.069%
2026-01-21	15.1700	15.610000	15.1500	15.5700	+4.287%	57,888,550	+9.249%
2026-01-20	14.4200	14.945000	14.3500	14.9300	+2.190%	36,498,142	+13.932%
2026-01-16	14.5300	14.630000	14.4200	14.6100	-0.409%	30,218,964	+16.427%
2026-01-15	14.7500	14.830000	14.6200	14.6700	+0.411%	44,274,888	+15.951%
2026-01-14	14.1800	14.680000	14.1700	14.6100	+3.544%	50,076,100	+16.427%
2026-01-13	14.0100	14.160000	13.8850	14.1100	+1.511%	30,396,065	+20.553%
2026-01-12	14.0300	14.079300	13.8600	13.9000	-0.501%	24,790,063	+22.374%
2026-01-09	13.9400	14.150000	13.8900	13.9700	-0.711%	28,616,973	+21.761%
2026-01-08	13.9500	14.110000	13.7600	14.0700	-1.332%	44,414,963	+20.896%
2026-01-07	14.0700	14.375000	14.0236	14.2600	+0.635%	60,417,470	+19.285%
2026-01-06	13.6500	14.175000	13.6500	14.1700	+4.499%	61,422,382	+20.042%
2026-01-05	13.4400	13.630000	13.3702	13.5600	+2.262%	41,811,969	+25.442%
2026-01-02	13.2500	13.300000	13.1800	13.2600	+1.765%	16,915,917	+28.281%
2025-12-31	13.0800	13.090000	12.9950	13.0300	-0.534%	7,911,939	+30.545%
2025-12-30	13.2300	13.235000	13.0750	13.1000	+1.393%	17,162,483	+29.847%
2025-12-29	13.1400	13.160000	12.8700	12.9200	-2.343%	24,127,194	+31.656%
2025-12-26	13.2200	13.280000	13.1550	13.2300	+0.608%	14,878,856	+28.571%
2025-12-24	13.2100	13.215000	13.0700	13.1500	-0.454%	5,409,510	+29.354%
2025-12-23	13.2000	13.240000	13.1300	13.2100	+0.456%	21,743,374	+28.766%
2025-12-22	12.8800	13.200000	12.8600	13.1500	+3.381%	35,661,642	+29.354%
2025-12-19	12.8000	12.870000	12.7050	12.7200	-0.392%	31,701,656	+33.726%
2025-12-18	12.7700	12.910000	12.7300	12.7700	-0.156%	27,329,516	+33.203%
2025-12-17	12.7400	12.870000	12.7050	12.7900	+0.550%	24,958,262	+32.995%
2025-12-16	12.8000	12.870000	12.7000	12.7200	-0.392%	25,325,410	+33.726%
2025-12-15	12.7900	12.820000	12.6744	12.7700	+0.630%	22,661,149	+33.203%
2025-12-12	12.6800	12.830000	12.5145	12.6900	-4.515%	41,036,583	+34.043%
2025-12-11	13.0300	13.400000	13.0200	13.2900	+2.309%	40,858,724	+27.991%
2025-12-10	13.0500	13.060000	12.8450	12.9900	+1.484%	24,948,916	+30.947%
2025-12-09	12.6900	12.920000	12.6100	12.8000	-0.078%	21,959,902	+32.891%
2025-12-08	13.0400	13.050000	12.7450	12.8100	-0.698%	34,299,377	+32.787%
2025-12-05	13.5300	13.560000	12.8000	12.9000	-4.867%	77,131,649	+31.860%
2025-12-04	13.4200	13.620000	13.3000	13.5600	+1.955%	54,698,632	+25.442%
2025-12-03	13.0000	13.390000	12.9600	13.3000	+3.181%	70,477,879	+27.895%
2025-12-02	12.7900	12.900000	12.6800	12.8900	+1.576%	30,153,885	+31.963%
2025-12-01	12.6600	12.740000	12.6400	12.6900	+0.634%	23,344,832	+34.043%
2025-11-28	12.6500	12.720000	12.5400	12.6100	+0.799%	26,850,927	+34.893%
2025-11-26	12.2800	12.560000	12.2800	12.5100	+2.625%	28,521,195	+35.971%
2025-11-25	12.1800	12.260000	12.1400	12.1900	+0.827%	24,891,100	+39.541%
2025-11-24	12.0800	12.170000	12.0600	12.0900	0.000%	20,332,687	+40.695%
2025-11-21	12.0100	12.115000	11.8200	12.0900	+1.426%	42,957,640	+40.695%
2025-11-20	12.2200	12.270000	11.8900	11.9200	-1.650%	31,212,998	+42.701%
2025-11-19	12.1500	12.265000	12.1000	12.1200	-0.411%	21,568,651	+40.347%
2025-11-18	12.1400	12.276500	12.0500	12.1700	0.000%	26,440,282	+39.770%
2025-11-17	12.3100	12.379900	12.1600	12.1700	-1.057%	28,102,217	+39.770%
2025-11-14	12.2600	12.418700	12.1901	12.3000	-0.646%	24,743,834	+38.293%
2025-11-13	12.5000	12.600000	12.3301	12.3800	-0.801%	20,434,806	+37.399%
2025-11-12	12.4200	12.490000	12.3600	12.4800	+1.135%	22,241,764	+36.298%
2025-11-11	12.4200	12.480000	12.2900	12.3400	+0.325%	22,878,428	+37.844%
2025-11-10	12.3300	12.340000	12.2100	12.3000	+1.235%	19,433,445	+38.293%
2025-11-07	12.0200	12.159900	11.9400	12.1500	-0.654%	31,627,924	+40.000%
2025-11-06	12.3500	12.396500	12.1800	12.2300	-0.650%	33,872,838	+39.084%
2025-11-05	12.1200	12.386000	12.0900	12.3100	+3.099%	43,423,894	+38.180%
2025-11-04	12.0200	12.070000	11.8701	11.9400	-2.131%	51,368,327	+42.462%
2025-11-03	12.1300	12.240000	12.0950	12.2000	+0.910%	37,421,373	+39.426%
2025-10-31	11.9000	12.215000	11.8900	12.0900	+1.682%	45,920,064	+40.695%
2025-10-30	11.7800	11.925000	11.6900	11.8900	+0.507%	38,568,564	+43.061%
2025-10-29	11.8600	11.940000	11.7450	11.8300	+1.807%	48,963,613	+43.787%
2025-10-28	11.4900	11.690000	11.4835	11.6200	+1.396%	36,267,628	+46.386%
2025-10-27	11.5400	11.545000	11.4300	11.4600	+0.438%	26,895,377	+48.429%
2025-10-24	11.5300	11.560000	11.4000	11.4100	-0.436%	21,303,853	+49.080%
2025-10-23	11.6400	11.660000	11.4500	11.4600	-0.521%	24,643,006	+48.429%
2025-10-22	11.4000	11.570000	11.3800	11.5200	+2.218%	49,744,281	+47.656%
2025-10-21	11.2800	11.375800	11.2300	11.2700	-1.140%	41,874,873	+50.932%
2025-10-20	11.2500	11.460000	11.2150	11.4000	+2.703%	34,717,046	+49.211%
2025-10-17	11.0200	11.140000	11.0000	11.1000	-0.090%	29,373,684	+53.243%
2025-10-16	11.1500	11.190000	11.0135	11.1100	-0.537%	30,463,742	+53.105%
2025-10-15	11.0200	11.200000	11.0101	11.1700	+1.823%	38,155,475	+52.283%
2025-10-14	10.7900	11.020000	10.7735	10.9700	-0.363%	33,461,187	+55.059%
2025-10-13	10.9550	11.055600	10.9000	11.0100	+2.419%	30,061,760	+54.496%
2025-10-10	11.0400	11.095000	10.7100	10.7500	-2.539%	46,652,041	+58.233%
2025-10-09	11.2000	11.330000	11.0200	11.0300	-0.631%	42,469,967	+54.216%
2025-10-08	11.1000	11.160000	11.0600	11.1000	+0.543%	31,062,695	+53.243%
2025-10-07	11.1900	11.210000	11.0200	11.0400	-2.214%	36,894,677	+54.076%
2025-10-06	11.1200	11.320000	11.1000	11.2900	+2.543%	52,374,075	+50.664%
2025-10-03	10.9700	11.090000	10.9700	11.0100	-0.091%	27,156,948	+54.496%
2025-10-02	11.0400	11.065000	10.8600	11.0200	+0.364%	34,919,890	+54.356%
2025-10-01	10.9400	11.075000	10.9012	10.9800	+1.105%	30,067,303	+54.918%
2025-09-30	10.8100	10.885000	10.7200	10.8600	+1.023%	30,235,898	+56.630%
2025-09-29	10.8200	10.880000	10.7300	10.7500	+0.467%	33,345,768	+58.233%
2025-09-26	10.8000	10.800000	10.5800	10.7000	-1.745%	59,854,480	+58.972%
2025-09-25	10.9300	10.970000	10.8500	10.8900	+0.554%	24,906,381	+56.198%
2025-09-24	10.9100	10.970000	10.8200	10.8300	-1.096%	24,335,861	+57.064%
2025-09-23	10.9100	11.060000	10.9000	10.9500	+0.829%	33,201,677	+55.342%
2025-09-22	10.9200	10.960000	10.8200	10.8600	0.000%	24,583,010	+56.630%
2025-09-19	10.8600	10.929900	10.8100	10.8600	+0.185%	22,484,804	+56.630%
2025-09-18	10.9600	10.975000	10.8200	10.8400	-0.368%	27,690,449	+56.919%
2025-09-17	10.8700	11.010000	10.8100	10.8800	-0.275%	34,852,910	+56.342%
2025-09-16	10.9000	10.940000	10.7600	10.9100	+0.739%	39,632,492	+55.912%
2025-09-15	10.7500	10.860000	10.7000	10.8300	+1.500%	22,165,710	+57.064%
2025-09-12	10.6500	10.750000	10.6100	10.6700	+0.376%	25,684,026	+59.419%
2025-09-11	10.4500	10.666400	10.4450	10.6300	+1.238%	30,818,348	+60.019%
2025-09-10	10.4850	10.565000	10.4300	10.5000	+1.449%	26,580,096	+62.000%
2025-09-09	10.5500	10.630000	10.3300	10.3500	-0.957%	26,517,842	+64.348%
2025-09-08	10.4400	10.470000	10.3700	10.4500	+0.481%	18,200,161	+62.775%
2025-09-05	10.4400	10.550000	10.3500	10.4000	+1.365%	25,996,765	+63.558%
2025-09-04	10.2900	10.290000	10.1800	10.2600	+0.490%	16,803,524	+65.789%
2025-09-03	10.2200	10.250000	10.1500	10.2100	+0.393%	21,207,891	+66.601%
2025-09-02	10.1300	10.180000	10.0800	10.1700	-1.070%	19,695,330	+67.257%
2025-08-29	10.2500	10.320000	10.2500	10.2800	+0.293%	15,105,187	+65.467%
2025-08-28	10.3200	10.420000	10.2400	10.2500	0.000%	26,193,733	+65.951%
2025-08-27	10.1700	10.260000	10.1300	10.2500	+0.294%	14,888,970	+65.951%
2025-08-26	10.1200	10.230000	10.1200	10.2200	+0.492%	19,044,072	+66.438%
2025-08-25	10.1800	10.260000	10.1400	10.1700	+0.494%	16,016,595	+67.257%
2025-08-22	9.8000	10.150000	9.8000	10.1200	+3.160%	31,606,881	+68.083%
2025-08-21	9.7000	9.810000	9.6800	9.8100	+0.926%	14,413,941	+73.394%
2025-08-20	9.7100	9.759900	9.6801	9.7200	+0.103%	22,484,792	+75.000%
2025-08-19	9.7600	9.830000	9.6700	9.7100	-1.019%	24,904,416	+75.180%
2025-08-18	9.9000	9.940000	9.7800	9.8100	-1.109%	21,700,135	+73.394%
2025-08-15	9.9100	9.970000	9.8400	9.9200	+0.101%	19,516,847	+71.472%
2025-08-14	9.8600	9.915000	9.8100	9.9100	-1.687%	23,363,575	+71.645%
2025-08-13	10.0600	10.140000	10.0300	10.0800	-3.077%	24,372,247	+68.750%
2025-08-12	10.3100	10.440000	10.3100	10.4000	+1.961%	40,573,001	+63.558%
2025-08-11	10.2500	10.285000	10.1535	10.2000	-0.196%	28,044,264	+66.765%
2025-08-08	10.0500	10.300000	10.0200	10.2200	+2.302%	41,941,926	+66.438%
2025-08-07	9.9600	10.010000	9.8700	9.9900	+1.421%	24,773,719	+70.270%
2025-08-06	9.9700	9.970000	9.8500	9.8500	-0.203%	23,122,890	+72.690%
2025-08-05	9.8900	10.010000	9.8400	9.8700	+0.203%	27,403,058	+72.340%
2025-08-04	9.8300	9.870000	9.7625	9.8500	+1.442%	52,292,316	+72.690%
2025-08-01	9.8900	9.925000	9.6600	9.7100	+1.889%	91,152,410	+75.180%
2025-07-31	9.4300	9.610000	9.3600	9.5300	-1.038%	54,555,315	+78.489%
2025-07-30	9.7500	9.760000	9.5622	9.6300	-2.629%	69,250,098	+76.636%
2025-07-29	9.8900	9.970000	9.8200	9.8900	+0.508%	44,793,918	+71.992%
2025-07-28	9.8600	9.900000	9.7600	9.8400	-1.600%	44,956,697	+72.866%
2025-07-25	10.1100	10.115000	9.9300	10.0000	-2.248%	50,742,147	+70.100%
2025-07-24	10.3300	10.345000	10.1750	10.2300	-1.635%	58,951,435	+66.276%
2025-07-23	10.2900	10.450000	10.2900	10.4000	+0.289%	62,197,021	+63.558%
2025-07-22	10.2800	10.460000	10.2400	10.3700	+2.369%	72,961,870	+64.031%
2025-07-21	10.0000	10.250000	9.9700	10.1300	+3.685%	65,886,696	+67.917%
2025-07-18	9.8500	9.900000	9.7400	9.7700	-0.408%	35,498,203	+74.104%
2025-07-17	9.7600	9.870000	9.7450	9.8100	+0.307%	53,805,110	+73.394%
2025-07-16	9.7000	9.840000	9.6900	9.7800	+0.929%	46,682,725	+73.926%
2025-07-15	9.8500	9.870000	9.6100	9.6900	-2.121%	45,335,104	+75.542%
2025-07-14	9.9800	10.005000	9.8600	9.9000	-2.367%	28,249,952	+71.818%
2025-07-11	10.0100	10.160000	9.9300	10.1400	+1.807%	47,689,796	+67.751%
2025-07-10	10.0800	10.320000	9.9500	9.9600	+1.014%	84,062,832	+70.783%
2025-07-09	10.0200	10.020000	9.8117	9.8600	-1.301%	35,222,317	+72.515%
2025-07-08	10.0050	10.210000	9.9800	9.9900	+0.503%	49,347,679	+70.270%
2025-07-07	10.0800	10.137400	9.8900	9.9400	-2.740%	35,574,464	+71.127%
2025-07-03	10.2300	10.370000	10.1700	10.2200	-0.584%	23,864,295	+66.438%
2025-07-02	9.9900	10.310000	9.9203	10.2800	+4.684%	109,623,151	+65.467%
2025-07-01	9.7000	9.870000	9.6500	9.8200	+1.133%	49,735,963	+73.218%
2025-06-30	9.6200	9.750000	9.6100	9.7100	-0.308%	45,313,707	+75.180%
2025-06-27	9.5100	9.745000	9.4800	9.7400	+2.851%	66,578,974	+74.641%
2025-06-26	9.2750	9.500000	9.2701	9.4700	+4.525%	87,645,551	+79.620%
2025-06-25	9.0500	9.119900	8.9700	9.0600	-1.629%	39,327,432	+87.748%
2025-06-24	9.1800	9.210000	9.1200	9.2100	+0.327%	34,861,505	+84.691%
2025-06-23	9.0500	9.190000	9.0100	9.1800	+1.325%	38,963,255	+85.294%
2025-06-20	9.2800	9.280000	9.0200	9.0600	-2.581%	64,685,275	+87.748%
2025-06-18	9.4000	9.460000	9.2800	9.3000	-0.535%	32,767,147	+82.903%
2025-06-17	9.7500	9.770000	9.3350	9.3500	-4.786%	95,010,579	+81.925%
2025-06-16	9.5400	9.855000	9.5300	9.8200	+3.805%	46,647,647	+73.218%
2025-06-13	9.3900	9.480000	9.3600	9.4600	-0.839%	26,562,981	+79.810%
2025-06-12	9.5400	9.600000	9.4800	9.5400	-0.728%	23,403,395	+78.302%
2025-06-11	9.6600	9.700000	9.5500	9.6100	-0.518%	28,707,260	+77.003%
2025-06-10	9.6000	9.740000	9.5900	9.6600	+0.835%	30,561,138	+76.087%
2025-06-09	9.5000	9.580000	9.4200	9.5800	+0.948%	33,646,049	+77.557%
2025-06-06	9.5100	9.550000	9.4100	9.4900	-0.105%	28,727,675	+79.241%
2025-06-05	9.5400	9.620000	9.4700	9.5000	+1.604%	32,904,070	+79.053%
2025-06-04	9.3900	9.510000	9.3500	9.3500	+0.430%	31,301,959	+81.925%
2025-06-03	9.1900	9.350000	9.1200	9.3100	+0.431%	27,835,755	+82.707%
2025-06-02	9.2450	9.310000	9.2100	9.2700	+1.533%	25,068,002	+83.495%
2025-05-30	9.3700	9.370000	9.1100	9.1300	-3.284%	41,903,968	+86.309%
2025-05-29	9.4800	9.510000	9.4100	9.4400	+0.747%	26,528,953	+80.191%
2025-05-28	9.4600	9.460000	9.3300	9.3700	-1.782%	29,963,477	+81.537%
2025-05-27	9.5400	9.580000	9.4800	9.5400	-0.625%	22,266,741	+78.302%
2025-05-23	9.4300	9.629900	9.4200	9.6000	+0.209%	31,061,237	+77.188%
2025-05-22	9.6300	9.750000	9.5500	9.5800	-0.725%	34,489,636	+77.557%
2025-05-21	9.7800	9.780000	9.6400	9.6500	-1.329%	22,641,956	+76.269%
2025-05-20	9.8000	9.820000	9.7100	9.7800	-0.509%	17,167,930	+73.926%
2025-05-19	9.7000	9.860000	9.7000	9.8300	+0.306%	23,440,087	+73.042%
2025-05-16	9.6800	9.850000	9.6200	9.8000	-0.102%	21,490,064	+73.571%
2025-05-15	9.8100	9.890000	9.7600	9.8100	+0.204%	26,677,170	+73.394%
2025-05-14	9.9200	9.930000	9.7600	9.7900	-0.911%	25,437,270	+73.749%
2025-05-13	9.6600	9.920000	9.6500	9.8800	+2.917%	30,990,519	+72.166%
2025-05-12	9.7100	9.770000	9.5400	9.6000	+2.564%	25,166,454	+77.188%
2025-05-09	9.3500	9.390000	9.3050	9.3600	+0.645%	19,632,067	+81.731%
2025-05-08	9.3100	9.430000	9.2700	9.3000	+0.868%	28,406,006	+82.903%
2025-05-07	9.3200	9.340000	9.1700	9.2200	-0.967%	20,663,528	+84.490%
2025-05-06	9.3450	9.395000	9.3000	9.3100	0.000%	17,114,056	+82.707%
2025-05-05	9.4150	9.430000	9.3000	9.3100	-0.640%	16,698,576	+82.707%
2025-05-02	9.4400	9.520000	9.3200	9.3700	+1.407%	21,566,811	+81.537%
2025-05-01	9.3100	9.390000	9.1800	9.2400	-0.752%	18,480,335	+84.091%
2025-04-30	9.3100	9.430000	9.2900	9.3100	-3.021%	30,129,691	+82.707%
2025-04-29	9.6100	9.630000	9.5500	9.6000	0.000%	24,683,288	+77.188%
2025-04-28	9.5100	9.620000	9.4800	9.6000	+1.053%	22,812,167	+77.188%
2025-04-25	9.5500	9.590000	9.4400	9.5000	-2.564%	33,335,108	+79.053%
2025-04-24	9.7100	9.820000	9.6591	9.7500	+2.094%	30,320,739	+74.462%
2025-04-23	9.6600	9.780000	9.5400	9.5500	+1.165%	29,221,613	+78.115%
2025-04-22	9.1900	9.510000	9.1750	9.4400	+3.509%	42,473,818	+80.191%
2025-04-21	9.1300	9.170000	9.0400	9.1200	+0.110%	21,868,927	+86.513%
2025-04-17	8.9900	9.200000	8.9800	9.1100	+1.222%	26,700,075	+86.718%
2025-04-16	9.0500	9.080000	8.9300	9.0000	-1.424%	25,841,871	+89.000%
2025-04-15	9.3100	9.335000	9.1011	9.1300	-1.510%	23,790,347	+86.309%
2025-04-14	9.3550	9.440000	9.2300	9.2700	+0.542%	36,387,232	+83.495%
2025-04-11	9.0100	9.280000	8.9400	9.2200	+3.596%	38,903,817	+84.490%
2025-04-10	8.8850	9.040000	8.6650	8.9000	+0.451%	70,888,424	+91.124%
2025-04-09	8.1500	8.920000	8.0550	8.8600	+7.264%	87,806,159	+91.986%
2025-04-08	9.0000	9.010000	8.1700	8.2600	-6.455%	68,739,025	+105.932%
2025-04-07	8.7900	9.200000	8.6400	8.8300	-2.753%	76,246,990	+92.639%
2025-04-04	9.2900	9.300000	8.8700	9.0800	-6.680%	73,667,801	+87.335%
2025-04-03	9.9800	10.120000	9.7125	9.7300	-3.568%	52,912,240	+74.820%
2025-04-02	10.1100	10.110000	9.9400	10.0900	-0.099%	24,525,657	+68.583%
2025-04-01	10.0600	10.220000	10.0400	10.1000	+1.202%	20,845,103	+68.416%
2025-03-31	9.8500	10.000000	9.7600	9.9800	-0.598%	28,351,443	+70.441%
2025-03-28	10.1200	10.165000	10.0100	10.0400	-1.278%	21,447,082	+69.422%
2025-03-27	10.0700	10.200000	10.0600	10.1700	+0.395%	20,042,826	+67.257%
2025-03-26	10.0900	10.150000	10.0600	10.1300	+0.396%	22,669,935	+67.917%
2025-03-25	10.0800	10.160000	10.0500	10.0900	+1.509%	27,032,244	+68.583%
2025-03-24	10.1400	10.200000	9.9150	9.9400	-1.291%	19,409,782	+71.127%
2025-03-21	10.0000	10.090000	9.9800	10.0700	-0.690%	34,942,944	+68.918%
2025-03-20	10.1100	10.180000	10.0600	10.1400	-0.491%	31,060,983	+67.751%
2025-03-19	10.1300	10.220000	10.0400	10.1900	+0.098%	47,337,140	+66.928%
2025-03-18	10.0900	10.210000	9.9550	10.1800	+0.992%	37,092,918	+67.092%
2025-03-17	9.8800	10.110000	9.8700	10.0800	+2.752%	34,254,272	+68.750%
2025-03-14	9.6500	9.900000	9.6200	9.8100	+4.140%	36,927,405	+73.394%
2025-03-13	9.2800	9.535000	9.2704	9.4200	+1.618%	23,961,850	+80.573%
2025-03-12	9.2400	9.290000	9.1600	9.2700	-1.383%	28,220,403	+83.495%
2025-03-11	9.2900	9.440000	9.1650	9.4000	+1.732%	36,134,364	+80.957%
2025-03-10	9.4000	9.465000	9.0801	9.2400	-6.667%	32,589,076	+84.091%
2025-03-07	9.6900	9.950000	9.6700	9.9000	+1.227%	29,919,904	+71.818%
2025-03-06	9.7600	9.860000	9.7200	9.7800	+0.825%	29,909,192	+73.926%
2025-03-05	9.4700	9.740000	9.4450	9.7000	+3.632%	30,944,951	+75.361%
2025-03-04	9.3400	9.470000	9.2100	9.3600	-0.319%	27,397,487	+81.731%
2025-03-03	9.5950	9.680000	9.3500	9.3900	-0.424%	25,061,838	+81.150%
2025-02-28	9.5600	9.600000	9.3500	9.4300	-2.077%	33,300,256	+80.382%
2025-02-27	9.7800	9.780000	9.6200	9.6300	-1.332%	27,505,218	+76.636%
2025-02-26	9.9600	9.970000	9.7500	9.7600	-1.314%	34,053,724	+74.283%
2025-02-25	9.9200	9.960000	9.8700	9.8900	-0.802%	29,515,622	+71.992%
2025-02-24	10.1800	10.230000	9.9500	9.9700	-1.385%	34,795,031	+70.612%
2025-02-21	10.1800	10.230000	10.0700	10.1100	-0.394%	42,326,953	+68.249%
2025-02-20	9.9900	10.280000	9.9900	10.1500	+4.209%	61,513,746	+67.586%
2025-02-19	9.7400	9.780000	9.6300	9.7400	-0.714%	30,031,209	+74.641%
2025-02-18	9.8000	9.875000	9.7601	9.8100	+0.512%	25,103,763	+73.394%
2025-02-14	9.7000	9.820000	9.6500	9.7600	+1.985%	31,175,540	+74.283%
2025-02-13	9.4100	9.580000	9.3600	9.5700	+0.105%	26,847,683	+77.743%
2025-02-12	9.5800	9.630000	9.5300	9.5600	-0.104%	25,248,432	+77.929%
2025-02-11	9.5200	9.600000	9.4800	9.5700	+0.105%	20,197,774	+77.743%
2025-02-10	9.5000	9.600000	9.4900	9.5600	+0.950%	22,315,769	+77.929%
2025-02-07	9.6800	9.680000	9.4300	9.4700	-1.457%	35,747,955	+79.620%
2025-02-06	9.6100	9.680000	9.5600	9.6100	+2.561%	37,175,926	+77.003%
2025-02-05	9.3700	9.450000	9.3400	9.3700	-0.636%	33,593,481	+81.537%
2025-02-04	9.4200	9.470000	9.3600	9.4300	+0.748%	39,895,133	+80.382%
2025-02-03	9.1600	9.380000	9.1148	9.3600	+0.753%	35,409,704	+81.731%
2025-01-31	9.4300	9.510000	9.2900	9.2900	-1.065%	41,779,824	+83.100%
2025-01-30	9.1600	9.520000	9.1500	9.3900	+3.528%	49,491,272	+81.150%
2025-01-29	9.0200	9.170000	8.9935	9.0700	+0.443%	32,204,702	+87.541%
2025-01-28	9.1000	9.105000	8.9900	9.0300	-1.419%	32,961,063	+88.372%
2025-01-27	8.9550	9.190000	8.9300	9.1600	+2.004%	41,029,343	+85.699%
2025-01-24	9.0200	9.080000	8.9700	8.9800	+1.012%	30,602,054	+89.421%
2025-01-23	8.8700	8.910000	8.7800	8.8900	+0.225%	45,539,670	+91.339%
2025-01-22	9.0300	9.100000	8.8450	8.8700	-1.225%	53,991,318	+91.770%
2025-01-21	8.9800	9.010000	8.8400	8.9800	+0.447%	31,956,551	+89.421%
2025-01-17	8.8600	9.070000	8.8550	8.9400	+1.938%	59,248,758	+90.268%
2025-01-16	8.7400	8.850000	8.6450	8.7700	+0.114%	142,330,497	+93.957%
2025-01-15	8.7100	8.790000	8.6000	8.7600	+1.624%	27,973,103	+94.178%
2025-01-14	8.6300	8.710000	8.5800	8.6200	+1.293%	29,627,416	+97.332%
2025-01-13	8.4100	8.630000	8.3800	8.5100	+0.118%	30,126,228	+99.882%
2025-01-10	8.4700	8.610000	8.4500	8.5000	0.000%	26,189,605	+100.118%
2025-01-08	8.5000	8.510000	8.4200	8.5000	-0.701%	25,855,895	+100.118%
2025-01-07	8.6600	8.750000	8.5200	8.5600	-0.696%	28,260,753	+98.715%
2025-01-06	8.7000	8.760000	8.6000	8.6200	-0.116%	21,619,728	+97.332%
2025-01-03	8.7900	8.810000	8.6200	8.6300	-2.815%	27,666,288	+97.103%
2025-01-02	8.8000	8.960000	8.7800	8.8800	+0.113%	20,649,728	+91.554%
2024-12-31	8.8600	8.940000	8.8400	8.8700	+0.113%	11,781,831	+91.770%
2024-12-30	8.9100	8.940000	8.8000	8.8600	-0.673%	21,890,041	+91.986%
2024-12-27	8.8200	8.930000	8.8100	8.9200	-0.446%	25,141,681	+90.695%
2024-12-26	8.8400	9.020000	8.8100	8.9600	+0.224%	21,709,855	+89.844%
2024-12-24	8.9600	8.970000	8.8900	8.9400	0.000%	6,879,074	+90.268%
2024-12-23	8.9000	8.950000	8.8200	8.9400	+0.449%	29,055,675	+90.268%
2024-12-20	8.7800	8.940000	8.7600	8.9000	+1.367%	35,536,017	+91.124%
2024-12-19	8.8200	8.840000	8.7300	8.7800	+0.458%	34,452,297	+93.736%
2024-12-18	9.0500	9.050000	8.6900	8.7400	-4.897%	40,955,761	+94.622%
2024-12-17	9.0800	9.280000	9.0000	9.1900	+0.989%	31,942,878	+85.092%
2024-12-16	9.1900	9.335000	9.0900	9.1000	-1.728%	35,127,450	+86.923%
2024-12-13	9.3700	9.375300	9.2200	9.2600	-2.218%	27,021,660	+83.693%
2024-12-12	9.6500	9.660000	9.4100	9.4700	-3.662%	31,613,062	+79.620%
2024-12-11	9.8400	9.967700	9.6800	9.8300	-0.506%	35,306,237	+73.042%
2024-12-10	9.8400	9.930000	9.8150	9.8800	+0.305%	24,372,764	+72.166%
2024-12-09	9.7100	9.950000	9.7000	9.8500	+5.235%	48,966,880	+72.690%
2024-12-06	9.5500	9.580000	9.3300	9.3600	-2.601%	27,859,234	+81.731%
2024-12-05	9.5700	9.650000	9.5300	9.6100	+1.052%	23,706,869	+77.003%
2024-12-04	9.6400	9.650000	9.4200	9.5100	-1.756%	44,949,388	+78.864%
2024-12-03	9.7100	9.775000	9.6400	9.6800	-1.124%	27,937,818	+75.723%
2024-12-02	9.7400	9.810000	9.6900	9.7900	-0.710%	31,360,032	+73.749%
2024-11-29	9.6800	9.880000	9.6400	9.8600	-0.101%	30,326,323	+72.515%
2024-11-27	9.9300	10.020000	9.8300	9.8700	-0.303%	28,135,243	+72.340%
2024-11-26	10.0200	10.020000	9.8400	9.9000	-1.688%	22,876,820	+71.818%
2024-11-25	10.1200	10.150000	10.0200	10.0700	+0.499%	17,485,535	+68.918%
2024-11-22	9.9100	10.040000	9.8750	10.0200	+0.602%	19,117,792	+69.760%
2024-11-21	9.8700	9.970000	9.8400	9.9600	-0.698%	33,552,747	+70.783%
2024-11-20	10.0300	10.140000	9.9850	10.0300	+0.100%	28,044,997	+69.591%
2024-11-19	10.0000	10.060000	9.9650	10.0200	-0.100%	19,814,333	+69.760%
2024-11-18	9.8900	10.070000	9.8900	10.0300	+2.243%	24,635,786	+69.591%
2024-11-15	9.9100	9.910000	9.7800	9.8100	-0.203%	15,428,595	+73.394%
2024-11-14	9.8900	9.920000	9.8100	9.8300	-0.607%	17,923,518	+73.042%
2024-11-13	9.9300	9.990000	9.8300	9.8900	-0.802%	26,005,648	+71.992%
2024-11-12	10.0500	10.080000	9.9100	9.9700	-2.446%	33,758,537	+70.612%
2024-11-11	10.3100	10.335000	10.1900	10.2200	-3.494%	31,195,445	+66.438%
2024-11-08	10.7500	10.750000	10.3000	10.5900	-5.531%	59,113,599	+60.623%
2024-11-07	11.0700	11.320000	11.0600	11.2100	+3.796%	51,177,788	+51.740%
2024-11-06	10.5800	10.850000	10.5014	10.8000	-0.093%	31,987,008	+57.500%
2024-11-05	10.8200	10.890000	10.7100	10.8100	+0.278%	20,284,390	+57.354%
2024-11-04	10.7600	10.910000	10.7400	10.7800	+1.698%	20,439,271	+57.792%
2024-11-01	10.7300	10.775000	10.5500	10.6000	-0.935%	20,139,446	+60.472%
2024-10-31	10.8300	10.830000	10.6800	10.7000	-1.018%	16,725,491	+58.972%
2024-10-30	10.8000	10.850000	10.7350	10.8100	-0.735%	31,384,866	+57.354%
2024-10-29	11.0700	11.110000	10.8800	10.8900	-1.090%	22,039,099	+56.198%
2024-10-28	10.9700	11.040000	10.9400	11.0100	+1.195%	32,647,646	+54.496%
2024-10-25	10.6300	10.980000	10.6200	10.8800	+3.718%	59,666,840	+56.342%
2024-10-24	10.4000	10.515000	10.3700	10.4900	+0.768%	21,924,571	+62.154%
2024-10-23	10.4700	10.470000	10.3800	10.4100	-1.977%	20,140,350	+63.401%
2024-10-22	10.5700	10.640000	10.5000	10.6200	+0.473%	23,204,330	+60.169%
2024-10-21	10.6500	10.680000	10.5700	10.5700	-0.564%	21,237,931	+60.927%
2024-10-18	10.8500	10.880000	10.6100	10.6300	-1.024%	21,759,292	+60.019%
2024-10-17	10.7900	10.800000	10.6800	10.7400	-2.186%	26,950,572	+58.380%
2024-10-16	10.8700	11.036708	10.8400	10.9800	+1.761%	32,355,687	+54.918%
2024-10-15	10.8300	10.835000	10.6800	10.7900	-2.793%	40,388,983	+57.646%
2024-10-14	11.0100	11.185000	10.9350	11.1000	+0.181%	24,872,962	+53.243%
2024-10-11	10.8900	11.080000	10.8600	11.0800	+0.819%	22,102,378	+53.520%
2024-10-10	10.9700	11.010000	10.8600	10.9900	+0.733%	18,775,995	+54.777%
2024-10-09	10.8600	10.930000	10.8000	10.9100	-1.267%	34,573,414	+55.912%
2024-10-08	11.0600	11.100000	10.9500	11.0500	-4.080%	46,415,945	+53.937%
2024-10-07	11.4500	11.680000	11.4350	11.5200	+0.611%	30,725,058	+47.656%
2024-10-04	11.4600	11.540000	11.4000	11.4500	-0.261%	19,894,332	+48.559%
2024-10-03	11.4900	11.559900	11.3801	11.4800	-2.547%	46,405,095	+48.171%
2024-10-02	11.9200	12.045000	11.7600	11.7800	+0.512%	25,191,895	+44.397%
2024-10-01	11.7200	11.780000	11.5500	11.7200	+0.342%	32,291,932	+45.137%
2024-09-30	11.8900	11.960000	11.6600	11.6800	-0.933%	37,465,655	+45.634%
2024-09-27	11.8800	11.980000	11.6350	11.7900	-0.085%	45,871,541	+44.275%
2024-09-26	11.5500	11.850000	11.5400	11.8000	+5.735%	56,738,305	+44.153%
2024-09-25	11.1200	11.165000	11.0450	11.1600	+0.813%	23,335,149	+52.419%
2024-09-24	10.9800	11.130000	10.9700	11.0700	+6.442%	48,659,143	+53.659%
2024-09-23	10.2300	10.440000	10.1700	10.4000	0.000%	30,608,140	+63.558%
2024-09-20	10.6200	10.635000	10.3200	10.4000	-3.346%	27,724,127	+63.558%
2024-09-19	10.8000	10.840000	10.7050	10.7600	+2.184%	37,319,455	+58.086%
2024-09-18	10.5200	10.710000	10.4840	10.5300	-0.473%	19,558,949	+61.538%
2024-09-17	10.6200	10.640000	10.5101	10.5800	-0.094%	16,862,637	+60.775%
2024-09-16	10.5800	10.625000	10.5100	10.5900	+0.761%	16,079,324	+60.623%
2024-09-13	10.4300	10.620000	10.4200	10.5100	+1.350%	31,773,924	+61.846%
2024-09-12	10.2500	10.395000	10.2500	10.3700	+1.468%	21,039,073	+64.031%
2024-09-11	10.1300	10.230000	10.0400	10.2200	+3.128%	28,252,540	+66.438%
2024-09-10	10.0900	10.100000	9.8450	9.9100	-2.268%	29,300,717	+71.645%
2024-09-09	10.1500	10.220000	10.1350	10.1400	+0.099%	11,507,774	+67.751%
2024-09-06	10.2400	10.309900	10.0750	10.1300	-1.074%	29,250,976	+67.917%
2024-09-05	10.1800	10.310000	10.1700	10.2400	+1.286%	26,271,754	+66.113%
2024-09-04	10.0000	10.160000	10.0000	10.1100	+1.100%	29,963,824	+68.249%
2024-09-03	10.2700	10.280000	9.9700	10.0000	-4.943%	40,036,179	+70.100%
2024-08-30	10.4800	10.570000	10.4350	10.5200	-0.284%	19,593,684	+61.692%
2024-08-29	10.5800	10.635000	10.4715	10.5500	-1.310%	27,684,228	+61.232%
2024-08-28	10.6200	10.770000	10.5800	10.6900	-1.837%	29,198,774	+59.121%
2024-08-27	10.7900	10.930000	10.7300	10.8900	+2.639%	35,578,675	+56.198%
2024-08-26	10.5600	10.680000	10.5500	10.6100	+1.628%	19,841,768	+60.320%
2024-08-23	10.4600	10.600000	10.3928	10.4400	+0.096%	25,739,650	+62.931%
2024-08-22	10.4400	10.499200	10.3413	10.4300	-1.974%	26,010,665	+63.087%

document.getElementById("c8GqbH").onerror = function(){this.style.display='none';}; .dark-mode .pRWW0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRWW0d{ color: #333333; background-color: white; border: 2px solid #333333; }VALEVALE S.A.stock NYSE ADR

VALE
VALE S.A.
stock NYSE ADR