Free Trial

Vale (VALE) Stock Chart & Stock Price History

Vale logo
$10.18 +0.03 (+0.25%)
As of 10:51 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Vale Stock Price Performance

5 Day
Performance
+3.99%
1 Month
Performance
+13.13%
3 Month
Performance
+2.06%
6 Month
Performance
-4.37%
Year-To-Date
Performance
+14.60%
1 Year
Performance
-24.34%
Receive VALE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vale and its competitors with MarketBeat's FREE daily newsletter.

VALE Stock Chart for Friday, February, 21, 2025

Vale Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$9.76$10.17
+4.20%
$10.28$9.9961.67 million shs$46.14 billion
02/19/2025$9.81$9.76
-0.51%
$9.78$9.6331.05 million shs$44.28 billion
02/18/2025$9.78$9.81
+0.31%
$9.88$9.7626.12 million shs$44.50 billion
02/17/2025$9.78$9.78$9.82$9.6531.74 million shs$44.37 billion
02/14/2025$9.57$9.78
+2.20%
$9.82$9.6531.74 million shs$44.37 billion
02/13/2025$9.56$9.57
+0.05%
$9.58$9.3626.85 million shs$43.42 billion
02/12/2025$9.58$9.56
-0.16%
$9.63$9.5325.36 million shs$43.39 billion
02/11/2025$9.57$9.58
+0.10%
$9.60$9.4820.25 million shs$43.46 billion
02/10/2025$9.46$9.57
+1.13%
$9.60$9.4922.42 million shs$43.42 billion
02/07/2025$9.63$9.46
-1.74%
$9.68$9.4335.97 million shs$42.93 billion
02/06/2025$9.39$9.63
+2.56%
$9.68$9.5637.28 million shs$43.69 billion
02/05/2025$9.43$9.39
-0.42%
$9.45$9.3433.60 million shs$42.60 billion
02/04/2025$9.37$9.43
+0.64%
$9.47$9.3639.96 million shs$42.78 billion
02/03/2025$9.31$9.37
+0.64%
$9.38$9.1135.49 million shs$42.51 billion
01/31/2025$9.40$9.31
-0.96%
$9.51$9.2941.92 million shs$42.24 billion
01/30/2025$9.08$9.40
+3.53%
$9.52$9.1549.20 million shs$39.76 billion
01/29/2025$9.02$9.08
+0.67%
$9.17$8.9932.28 million shs$41.19 billion
01/28/2025$9.18$9.02
-1.74%
$9.10$8.9933.06 million shs$39.76 billion
01/27/2025$8.99$9.18
+2.11%
$9.19$8.9342.56 million shs$39.76 billion
01/24/2025$8.90$8.99
+1.01%
$9.08$8.9732.00 million shs$39.76 billion
01/23/2025$8.86$8.90
+0.45%
$8.91$8.7847.29 million shs$40.26 billion
01/22/2025$8.99$8.86
-1.45%
$9.10$8.8554.04 million shs$40.08 billion
01/21/2025$8.95$8.99
+0.45%
$9.01$8.8432.04 million shs$40.28 billion
01/20/2025$8.95$8.95$9.07$8.8559.29 million shs$0.00

This page (NYSE:VALE) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners