Vale S.A. (VALE) Charts

$8.93

south_east -$0.01 (-0.11%)
Day's range
$8.81
Day's range
$9.02

5 DAY PERFORMANCE

+0.34%

1 MONTH PERFORMANCE

-9.80%

3 MONTH PERFORMANCE

-24.32%

6 MONTH PERFORMANCE

-19.84%

YEAR-TO-DATE PERFORMANCE

-43.69%

1 YEAR PERFORMANCE

-43.94%

Vale S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $8.84 $8.96 (1.3%) $9.02 $8.81 12.85 M $38.38 B
12/24/2024 $8.96 $8.94 (-0.22%) $8.97 $8.89 6.88 M $38.17 B
12/23/2024 $8.90 $8.94 (0.45%) $8.95 $8.82 29.07 M $38.17 B
12/20/2024 $8.78 $8.90 (1.37%) $8.94 $8.76 35.60 M $38.00 B
12/19/2024 $8.82 $8.78 (-0.45%) $8.84 $8.73 35.45 M $37.49 B
12/18/2024 $9.05 $8.74 (-3.43%) $9.05 $8.69 41.09 M $37.32 B
12/17/2024 $9.08 $9.19 (1.21%) $9.28 $9.00 32.04 M $39.24 B
12/16/2024 $9.19 $9.10 (-0.98%) $9.34 $9.09 35.17 M $38.85 B
12/13/2024 $9.37 $9.26 (-1.17%) $9.38 $9.22 27.09 M $39.54 B
12/12/2024 $9.65 $9.47 (-1.87%) $9.66 $9.41 31.69 M $40.43 B
12/11/2024 $9.84 $9.83 (-0.1%) $9.97 $9.68 35.41 M $41.97 B
12/10/2024 $9.84 $9.88 (0.41%) $9.93 $9.82 24.47 M $42.18 B
12/09/2024 $9.71 $9.85 (1.44%) $9.95 $9.70 49.37 M $42.05 B
12/06/2024 $9.55 $9.36 (-1.99%) $9.58 $9.33 27.88 M $39.96 B
12/05/2024 $9.57 $9.61 (0.42%) $9.65 $9.53 24.57 M $41.03 B
12/04/2024 $9.64 $9.51 (-1.35%) $9.65 $9.42 45.87 M $40.60 B
12/03/2024 $9.71 $9.68 (-0.31%) $9.78 $9.64 27.94 M $41.33 B
12/02/2024 $9.74 $9.79 (0.51%) $9.81 $9.69 31.49 M $41.80 B
11/29/2024 $9.68 $9.86 (1.86%) $9.88 $9.64 30.37 M $42.10 B
11/27/2024 $9.93 $9.87 (-0.6%) $10.02 $9.83 28.14 M $42.14 B
11/26/2024 $10.02 $9.90 (-1.2%) $10.02 $9.84 23.54 M $42.27 B
11/25/2024 $10.12 $10.07 (-0.49%) $10.15 $10.02 17.53 M $42.99 B
11/22/2024 $9.91 $10.02 (1.11%) $10.04 $9.88 19.12 M $42.78 B
11/21/2024 $9.87 $9.96 (0.91%) $9.97 $9.84 28.91 M $42.52 B
11/20/2024 $10.03 $10.03 (0%) $10.14 $9.99 22.69 M $42.82 B
11/19/2024 $10.00 $10.02 (0.2%) $10.06 $9.97 17.06 M $42.78 B
11/18/2024 $9.89 $10.03 (1.42%) $10.07 $9.89 27.53 M $42.82 B
11/15/2024 $9.91 $9.81 (-1.01%) $9.91 $9.78 15.47 M $41.88 B
11/14/2024 $9.89 $9.83 (-0.61%) $9.92 $9.81 17.96 M $41.97 B
11/13/2024 $9.93 $9.89 (-0.4%) $9.99 $9.83 26.08 M $42.23 B
11/12/2024 $10.05 $9.97 (-0.8%) $10.08 $9.91 35.19 M $42.57 B
11/11/2024 $10.31 $10.22 (-0.87%) $10.34 $10.19 31.28 M $43.63 B
11/08/2024 $10.75 $10.59 (-1.49%) $10.75 $10.30 59.28 M $45.21 B
11/07/2024 $11.07 $11.21 (1.26%) $11.32 $11.06 51.31 M $47.86 B
11/06/2024 $10.58 $10.80 (2.08%) $10.85 $10.50 32.02 M $46.11 B
11/05/2024 $10.82 $10.81 (-0.09%) $10.89 $10.71 20.28 M $46.15 B
11/04/2024 $10.76 $10.78 (0.19%) $10.91 $10.74 20.47 M $46.03 B
11/01/2024 $10.73 $10.60 (-1.21%) $10.78 $10.55 20.47 M $45.26 B
10/31/2024 $10.83 $10.70 (-1.2%) $10.83 $10.68 16.82 M $45.68 B
10/30/2024 $10.80 $10.81 (0.09%) $10.85 $10.74 31.39 M $46.15 B
10/29/2024 $11.07 $10.89 (-1.63%) $11.11 $10.88 22.05 M $46.49 B
10/28/2024 $10.97 $11.01 (0.36%) $11.04 $10.94 69.25 M $47.01 B
10/25/2024 $10.63 $10.88 (2.35%) $10.98 $10.62 59.68 M $46.45 B
10/24/2024 $10.40 $10.49 (0.87%) $10.52 $10.37 21.92 M $44.79 B
10/23/2024 $10.47 $10.41 (-0.57%) $10.47 $10.38 20.62 M $44.45 B
10/22/2024 $10.57 $10.62 (0.47%) $10.64 $10.50 23.47 M $45.34 B
10/21/2024 $10.65 $10.57 (-0.75%) $10.68 $10.57 21.24 M $45.18 B
10/18/2024 $10.85 $10.63 (-2.03%) $10.88 $10.61 21.77 M $45.44 B
10/17/2024 $10.79 $10.74 (-0.46%) $10.80 $10.68 27.35 M $45.91 B
10/16/2024 $10.87 $10.98 (1.01%) $11.04 $10.84 32.38 M $46.94 B
10/15/2024 $10.83 $10.79 (-0.37%) $10.84 $10.68 40.56 M $46.12 B
10/14/2024 $11.01 $11.10 (0.82%) $11.19 $10.94 25.06 M $47.45 B
10/11/2024 $10.89 $11.08 (1.74%) $11.08 $10.86 22.29 M $47.36 B
10/10/2024 $10.97 $10.99 (0.18%) $11.01 $10.86 18.78 M $46.98 B
10/09/2024 $10.86 $10.91 (0.46%) $10.93 $10.80 34.58 M $46.64 B
10/08/2024 $11.06 $11.05 (-0.09%) $11.10 $10.95 46.55 M $47.24 B
10/07/2024 $11.45 $11.52 (0.61%) $11.68 $11.44 30.94 M $49.25 B
10/04/2024 $11.46 $11.45 (-0.09%) $11.54 $11.40 19.89 M $48.95 B
10/03/2024 $11.49 $11.48 (-0.09%) $11.56 $11.38 46.41 M $49.07 B
10/02/2024 $11.92 $11.78 (-1.17%) $12.05 $11.76 25.28 M $50.36 B
10/01/2024 $11.72 $11.72 (0%) $11.78 $11.55 32.29 M $50.10 B
09/30/2024 $11.89 $11.68 (-1.77%) $11.96 $11.66 37.48 M $49.93 B
09/27/2024 $11.88 $11.79 (-0.76%) $11.98 $11.64 82.29 M $50.40 B
09/26/2024 $11.55 $11.80 (2.16%) $11.85 $11.54 56.95 M $50.44 B