-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-7.64% -
3 MONTH PERFORMANCE
-6.94% -
6 MONTH PERFORMANCE
-18.76% -
YEAR-TO-DATE PERFORMANCE
-38.27% -
1 YEAR PERFORMANCE
-36.30%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2024 | $9.74 | $9.79 (0.51%) | $9.81 | $9.69 | 30.06 M | $41.64 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 | 59.84 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 |
| 09/25/2024 | $11.12 | $11.16 (0.36%) | $11.17 | $11.05 | 23.49 M | $47.71 B |
| 09/24/2024 | $10.98 | $11.07 (0.82%) | $11.13 | $10.97 | 50.87 M | $47.32 B |
| 09/23/2024 | $10.23 | $10.40 (1.66%) | $10.44 | $10.17 | 30.93 M | $44.46 B |
| 09/20/2024 | $10.62 | $10.40 (-2.07%) | $10.64 | $10.32 | 27.97 M | $44.46 B |
| 09/19/2024 | $10.80 | $10.76 (-0.37%) | $10.84 | $10.71 | 37.32 M | $46.00 B |
| 09/18/2024 | $10.52 | $10.53 (0.1%) | $10.71 | $10.48 | 19.58 M | $45.01 B |
| 09/17/2024 | $10.62 | $10.58 (-0.38%) | $10.64 | $10.51 | 16.86 M | $45.23 B |
| 09/16/2024 | $10.58 | $10.59 (0.09%) | $10.63 | $10.51 | 16.11 M | $45.27 B |
| 09/13/2024 | $10.43 | $10.51 (0.77%) | $10.62 | $10.42 | 31.77 M | $44.93 B |
| 09/12/2024 | $10.25 | $10.37 (1.17%) | $10.40 | $10.25 | 21.34 M | $44.33 B |
| 09/11/2024 | $10.13 | $10.22 (0.89%) | $10.23 | $10.04 | 28.25 M | $43.69 B |
| 09/10/2024 | $10.09 | $9.91 (-1.78%) | $10.10 | $9.85 | 29.37 M | $42.36 B |
| 09/09/2024 | $10.15 | $10.14 (-0.1%) | $10.22 | $10.14 | 11.51 M | $43.35 B |
| 09/06/2024 | $10.24 | $10.13 (-1.07%) | $10.31 | $10.07 | 29.34 M | $43.30 B |
| 09/05/2024 | $10.18 | $10.24 (0.59%) | $10.31 | $10.17 | 26.35 M | $43.77 B |
| 09/04/2024 | $10.00 | $10.11 (1.1%) | $10.16 | $10.00 | 30.03 M | $43.22 B |
| 09/03/2024 | $10.27 | $10.00 (-2.63%) | $10.28 | $9.97 | 40.06 M | $42.75 B |