-
5 DAY PERFORMANCE
+6.05% -
1 MONTH PERFORMANCE
+2.94% -
3 MONTH PERFORMANCE
-6.66% -
6 MONTH PERFORMANCE
-12.12% -
YEAR-TO-DATE PERFORMANCE
-33.73% -
1 YEAR PERFORMANCE
-26.61%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $10.43 | $10.51 (0.77%) | $10.62 | $10.42 | 19.33 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 |
| 08/30/2024 | $10.48 | $10.52 (0.38%) | $10.57 | $10.44 | 19.74 M | $44.97 B |
| 08/29/2024 | $10.58 | $10.55 (-0.28%) | $10.64 | $10.47 | 27.68 M | $45.10 B |
| 08/28/2024 | $10.62 | $10.69 (0.66%) | $10.77 | $10.58 | 29.48 M | $45.70 B |
| 08/27/2024 | $10.79 | $10.89 (0.93%) | $10.93 | $10.73 | 35.59 M | $46.55 B |
| 08/26/2024 | $10.56 | $10.61 (0.47%) | $10.68 | $10.55 | 19.84 M | $45.36 B |
| 08/23/2024 | $10.46 | $10.44 (-0.19%) | $10.60 | $10.39 | 25.74 M | $44.63 B |
| 08/22/2024 | $10.44 | $10.43 (-0.1%) | $10.50 | $10.34 | 26.02 M | $44.59 B |
| 08/21/2024 | $10.63 | $10.64 (0.09%) | $10.71 | $10.56 | 17.57 M | $45.48 B |
| 08/20/2024 | $10.47 | $10.38 (-0.86%) | $10.50 | $10.34 | 20.38 M | $44.37 B |
| 08/19/2024 | $10.39 | $10.51 (1.15%) | $10.63 | $10.37 | 47.89 M | $44.93 B |
| 08/16/2024 | $10.17 | $10.19 (0.2%) | $10.22 | $10.12 | 21.74 M | $43.56 B |
| 08/15/2024 | $10.18 | $10.21 (0.29%) | $10.27 | $10.16 | 26.26 M | $43.65 B |
| 08/14/2024 | $10.20 | $10.16 (-0.39%) | $10.22 | $10.09 | 42.81 M | $43.43 B |
| 08/13/2024 | $10.28 | $10.34 (0.58%) | $10.37 | $10.25 | 21.53 M | $44.20 B |
| 08/12/2024 | $10.29 | $10.28 (-0.1%) | $10.34 | $10.25 | 22.72 M | $43.94 B |
| 08/09/2024 | $10.35 | $10.27 (-0.77%) | $10.35 | $10.22 | 33.56 M | $43.90 B |
| 08/08/2024 | $10.15 | $10.17 (0.2%) | $10.23 | $10.14 | 23.92 M | $43.47 B |
| 08/07/2024 | $10.20 | $10.12 (-0.78%) | $10.37 | $10.11 | 29.24 M | $43.26 B |
| 08/06/2024 | $9.94 | $10.10 (1.61%) | $10.17 | $9.89 | 40.18 M | $43.18 B |
| 08/05/2024 | $9.71 | $9.95 (2.47%) | $10.00 | $9.66 | 36.52 M | $42.53 B |
| 08/02/2024 | $10.55 | $10.37 (-1.71%) | $10.56 | $10.35 | 37.20 M | $44.33 B |
| 08/01/2024 | $10.86 | $10.48 (-3.5%) | $10.91 | $10.46 | 34.38 M | $44.80 B |
| 07/31/2024 | $10.76 | $10.85 (0.84%) | $10.92 | $10.72 | 32.74 M | $46.38 B |
| 07/30/2024 | $10.78 | $10.69 (-0.83%) | $10.79 | $10.64 | 33.17 M | $45.70 B |
| 07/29/2024 | $10.89 | $10.88 (-0.09%) | $10.93 | $10.81 | 19.72 M | $46.51 B |
| 07/26/2024 | $10.88 | $10.86 (-0.18%) | $10.93 | $10.75 | 25.63 M | $46.42 B |
| 07/25/2024 | $10.70 | $10.70 (0%) | $10.86 | $10.67 | 27.70 M | $45.74 B |
| 07/24/2024 | $10.70 | $10.67 (-0.28%) | $10.80 | $10.64 | 22.54 M | $45.61 B |
| 07/23/2024 | $10.79 | $10.77 (-0.19%) | $10.85 | $10.70 | 22.90 M | $46.04 B |
| 07/22/2024 | $10.98 | $10.92 (-0.55%) | $10.99 | $10.90 | 21.83 M | $46.80 B |
| 07/19/2024 | $11.00 | $10.93 (-0.64%) | $11.01 | $10.88 | 20.92 M | $46.84 B |
| 07/18/2024 | $11.14 | $10.94 (-1.8%) | $11.16 | $10.92 | 32.60 M | $46.89 B |
| 07/17/2024 | $11.28 | $11.21 (-0.62%) | $11.35 | $11.21 | 35.96 M | $48.04 B |
| 07/16/2024 | $11.48 | $11.49 (0.09%) | $11.49 | $11.30 | 25.88 M | $49.24 B |
| 07/15/2024 | $11.51 | $11.51 (0%) | $11.60 | $11.39 | 17.82 M | $49.33 B |
| 07/12/2024 | $11.38 | $11.52 (1.23%) | $11.59 | $11.35 | 21.37 M | $49.37 B |
| 07/11/2024 | $11.56 | $11.39 (-1.47%) | $11.59 | $11.34 | 26.69 M | $48.82 B |
| 07/10/2024 | $11.59 | $11.47 (-1.04%) | $11.60 | $11.39 | 21.15 M | $49.16 B |
| 07/09/2024 | $11.54 | $11.56 (0.17%) | $11.67 | $11.50 | 38.67 M | $49.54 B |
| 07/08/2024 | $11.45 | $11.48 (0.26%) | $11.53 | $11.44 | 27.53 M | $49.20 B |
| 07/05/2024 | $11.52 | $11.66 (1.22%) | $11.66 | $11.45 | 26.78 M | $49.97 B |
| 07/03/2024 | $11.37 | $11.61 (2.11%) | $11.67 | $11.36 | 32.41 M | $49.76 B |
| 07/02/2024 | $11.10 | $11.14 (0.36%) | $11.18 | $10.99 | 25.74 M | $47.74 B |
| 07/01/2024 | $11.32 | $11.20 (-1.06%) | $11.33 | $11.19 | 27.01 M | $48.00 B |
| 06/28/2024 | $11.19 | $11.17 (-0.18%) | $11.28 | $11.11 | 24.79 M | $47.87 B |
| 06/27/2024 | $11.13 | $11.16 (0.27%) | $11.19 | $10.99 | 24.64 M | $47.83 B |
| 06/26/2024 | $11.10 | $11.14 (0.36%) | $11.20 | $11.04 | 25.51 M | $47.74 B |
| 06/25/2024 | $11.26 | $11.10 (-1.42%) | $11.26 | $11.07 | 20.95 M | $47.57 B |
| 06/24/2024 | $11.31 | $11.28 (-0.27%) | $11.35 | $11.24 | 26.31 M | $48.34 B |
| 06/21/2024 | $11.23 | $11.25 (0.18%) | $11.32 | $11.17 | 24.61 M | $48.22 B |
| 06/20/2024 | $11.25 | $11.29 (0.36%) | $11.34 | $11.21 | 27.69 M | $48.39 B |
| 06/18/2024 | $11.13 | $11.18 (0.45%) | $11.28 | $11.13 | 18.58 M | $47.92 B |
| 06/17/2024 | $11.11 | $11.16 (0.45%) | $11.17 | $11.02 | 22.61 M | $47.83 B |