Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vale Sa (VALE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 9.84 9.90 9.745 9.77 2,053,415
17th Jul 2025 (Thu) 9.79 9.865 9.75 9.81 3,252,645
16th Jul 2025 (Wed) 9.71 9.835 9.69 9.78 2,166,826
15th Jul 2025 (Tue) 9.87 9.87 9.61 9.69 2,496,238
14th Jul 2025 (Mon) 9.99 10.005 9.865 9.90 1,013,803
11th Jul 2025 (Fri) 10.01 10.16 9.935 10.14 4,506,523
10th Jul 2025 (Thu) 10.08 10.315 9.95 9.96 7,093,394
9th Jul 2025 (Wed) 10.01 10.01 9.82 9.86 3,334,918
8th Jul 2025 (Tue) 10.005 10.205 9.98 9.99 5,437,296
7th Jul 2025 (Mon) 10.08 10.135 9.895 9.94 2,273,470
4th Jul 2025 (Fri) 10.24 10.365 10.17 10.22 1,654,423
3rd Jul 2025 (Thu) 10.24 10.365 10.17 10.22 1,654,423
2nd Jul 2025 (Wed) 9.99 10.305 9.93 10.28 9,878,608
1st Jul 2025 (Tue) 9.685 9.87 9.65 9.82 4,339,761
30th Jun 2025 (Mon) 9.62 9.75 9.615 9.71 3,483,300
27th Jun 2025 (Fri) 9.50 9.745 9.48 9.74 5,199,400
26th Jun 2025 (Thu) 9.275 9.50 9.275 9.47 5,743,276
25th Jun 2025 (Wed) 9.06 9.11 8.97 9.06 3,287,256
24th Jun 2025 (Tue) 9.18 9.21 9.12 9.21 2,509,130
23rd Jun 2025 (Mon) 9.05 9.19 9.01 9.18 1,942,008
20th Jun 2025 (Fri) 9.27 9.275 9.025 9.06 4,055,508
19th Jun 2025 (Thu) 9.395 9.455 9.28 9.30 1,650,951
18th Jun 2025 (Wed) 9.395 9.455 9.28 9.30 1,650,951
17th Jun 2025 (Tue) 9.75 9.77 9.335 9.35 7,056,121
16th Jun 2025 (Mon) 9.535 9.855 9.535 9.82 4,247,691
13th Jun 2025 (Fri) 9.395 9.47 9.365 9.46 1,212,910
12th Jun 2025 (Thu) 9.54 9.60 9.48 9.54 1,703,845
11th Jun 2025 (Wed) 9.65 9.695 9.55 9.61 2,069,984
10th Jun 2025 (Tue) 9.60 9.74 9.60 9.66 1,730,073
9th Jun 2025 (Mon) 9.49 9.58 9.43 9.58 1,963,243
6th Jun 2025 (Fri) 9.525 9.55 9.415 9.49 1,503,855
5th Jun 2025 (Thu) 9.53 9.62 9.475 9.50 1,291,141
4th Jun 2025 (Wed) 9.39 9.50 9.35 9.35 2,254,553
3rd Jun 2025 (Tue) 9.19 9.35 9.13 9.31 1,821,067
2nd Jun 2025 (Mon) 9.245 9.30 9.21 9.27 2,076,100
30th May 2025 (Fri) 9.36 9.36 9.11 9.13 2,715,313
29th May 2025 (Thu) 9.475 9.505 9.41 9.44 2,361,189
28th May 2025 (Wed) 9.45 9.45 9.335 9.375 2,695,898
27th May 2025 (Tue) 9.55 9.575 9.48 9.53 1,903,991
26th May 2025 (Mon) 9.60 9.60 9.60 9.60 0
24th May 2025 (Sat) 9.43 9.62 9.43 9.60 2,637,286
23rd May 2025 (Fri) 9.43 9.62 9.43 9.61 2,637,286
22nd May 2025 (Thu) 9.63 9.74 9.555 9.575 3,952,954
21st May 2025 (Wed) 9.74 9.77 9.645 9.685 3,137,399
20th May 2025 (Tue) 9.80 9.81 9.71 9.755 1,438,072
19th May 2025 (Mon) 9.71 9.855 9.71 9.81 2,300,286
FTSE 100 Latest
Value8,992.12
Change19.48