São Paulo - Delayed Quote BRL

Vale S.A. (VALE3.SA)

55.50

+0.60

+(1.09%)

As of 2:36:00 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	55.00	55.64	54.84	55.50	55.50	7,398,600
May 14, 2025	55.50	55.69	54.84	54.90	54.90	16,297,800
May 13, 2025	54.49	55.43	54.13	55.17	55.17	21,187,200
May 12, 2025	54.56	55.20	54.28	54.28	54.28	26,482,400
May 9, 2025	53.00	53.08	52.51	52.95	52.95	15,558,800
May 8, 2025	52.90	53.30	52.67	52.74	52.74	15,414,600
May 7, 2025	53.55	53.55	52.66	52.90	52.90	11,240,100
May 6, 2025	52.99	53.58	52.92	53.00	53.00	12,065,000
May 5, 2025	52.90	53.08	52.73	52.96	52.96	12,201,600
May 2, 2025	53.26	53.56	52.55	52.80	52.80	17,135,800
Apr 30, 2025	52.60	53.25	52.21	52.86	52.86	18,774,400
Apr 29, 2025	54.21	54.34	53.84	53.84	53.84	11,816,200
Apr 28, 2025	53.90	54.18	53.63	54.04	54.04	12,001,900
Apr 25, 2025	54.50	54.62	53.64	53.85	53.85	26,162,200
Apr 24, 2025	54.45	55.67	54.31	55.31	55.31	19,621,700
Apr 23, 2025	54.90	55.35	54.40	54.46	54.46	18,377,400
Apr 22, 2025	53.16	54.29	52.76	53.82	53.82	16,780,900
Apr 17, 2025	52.78	53.32	52.56	52.88	52.88	23,172,400
Apr 16, 2025	53.52	53.64	52.42	52.56	52.56	23,105,900
Apr 15, 2025	54.38	54.65	53.53	53.81	53.81	17,471,900
Apr 14, 2025	54.40	54.88	54.19	54.36	54.36	19,994,800
Apr 11, 2025	52.56	54.15	52.56	53.66	53.66	22,129,900
Apr 10, 2025	52.10	53.24	51.46	52.78	52.78	38,010,400
Apr 9, 2025	49.15	52.06	48.77	51.85	51.85	56,491,900
Apr 8, 2025	52.35	52.81	49.02	49.20	49.20	46,815,300
Apr 7, 2025	51.71	53.48	51.17	52.05	52.05	35,942,800
Apr 4, 2025	53.22	53.52	51.60	52.68	52.68	45,819,600
Apr 3, 2025	56.00	56.44	54.76	54.87	54.87	32,351,100
Apr 2, 2025	57.21	57.30	56.60	56.93	56.93	13,197,700
Apr 1, 2025	57.10	57.93	56.95	57.19	57.19	12,354,800
Mar 31, 2025	56.72	57.02	56.03	56.70	56.70	20,469,300
Mar 28, 2025	58.10	58.38	57.56	57.56	57.56	31,146,000
Mar 27, 2025	58.00	58.45	57.61	58.15	58.15	15,345,300
Mar 26, 2025	57.40	58.04	57.39	57.69	57.69	29,401,600
Mar 25, 2025	57.32	57.75	57.11	57.34	57.34	15,615,800
Mar 24, 2025	57.95	58.24	56.96	57.15	57.15	18,646,500
Mar 21, 2025	56.95	57.45	56.83	57.45	57.45	30,524,100
Mar 20, 2025	57.04	57.49	56.78	57.24	57.24	17,283,200
Mar 19, 2025	57.35	57.55	56.85	57.42	57.42	23,211,900
Mar 18, 2025	57.20	57.56	56.62	57.52	57.52	18,165,300
Mar 17, 2025	56.29	57.24	56.14	57.10	57.10	23,191,800
Mar 14, 2025	55.20	56.41	55.16	56.29	56.29	31,789,300
Mar 13, 2025	53.88	55.16	53.70	54.50	54.50	20,584,600
Mar 12, 2025	54.50	54.50	53.15	53.76	53.76	18,825,700
Mar 11, 2025	54.08	54.72	53.41	54.44	54.44	23,060,100
Mar 10, 2025	2.141847 Dividend
Mar 10, 2025	54.23	54.55	53.25	53.99	53.99	23,626,600
Mar 7, 2025	55.98	57.35	55.55	57.02	54.88	25,480,600
Mar 6, 2025	55.64	56.52	55.55	56.20	54.09	17,678,400
Mar 5, 2025	56.15	56.22	55.39	55.59	53.50	13,843,400
Feb 28, 2025	55.94	56.14	55.15	55.15	53.08	46,789,400
Feb 27, 2025	56.45	56.99	56.01	56.30	54.19	18,658,000
Feb 26, 2025	57.37	57.69	56.72	56.72	54.59	25,399,100
Feb 25, 2025	57.30	57.44	56.89	57.07	54.93	19,554,800
Feb 24, 2025	58.10	58.57	57.48	57.63	55.47	19,081,700
Feb 21, 2025	57.90	58.16	57.56	58.16	55.98	37,134,700
Feb 20, 2025	56.80	58.16	56.48	57.74	55.57	76,934,000
Feb 19, 2025	55.30	55.73	54.72	55.69	53.60	26,472,500
Feb 18, 2025	55.60	55.97	55.51	55.74	53.65	27,608,200
Feb 17, 2025	55.64	55.92	55.28	55.37	53.29	12,391,400
Feb 14, 2025	55.22	55.81	55.00	55.67	53.58	49,803,200
Feb 13, 2025	54.85	55.00	54.13	54.86	52.80	21,749,900
Feb 12, 2025	55.01	55.29	54.70	54.79	52.73	35,432,600
Feb 11, 2025	54.91	55.19	54.39	55.16	53.09	18,198,300
Feb 10, 2025	54.87	55.40	54.84	55.40	53.32	15,566,300
Feb 7, 2025	55.30	55.78	54.56	54.83	52.77	24,395,500
Feb 6, 2025	55.40	55.64	54.97	55.13	53.06	32,789,000
Feb 5, 2025	53.91	54.46	53.86	54.31	52.27	21,674,800
Feb 4, 2025	54.13	54.71	53.81	54.02	51.99	32,648,700
Feb 3, 2025	53.73	54.28	53.33	54.21	52.17	27,216,400
Jan 31, 2025	54.99	55.21	54.00	54.17	52.14	25,477,600
Jan 30, 2025	53.30	55.60	53.28	55.03	52.96	40,562,400
Jan 29, 2025	52.80	53.51	52.63	52.80	50.82	19,220,300
Jan 28, 2025	53.59	53.78	52.54	52.65	50.67	22,932,900
Jan 27, 2025	52.89	53.98	52.57	53.96	51.93	24,531,300
Jan 24, 2025	52.60	53.19	52.60	53.03	51.04	20,520,600
Jan 23, 2025	52.95	52.99	51.84	52.32	50.35	25,097,300
Jan 22, 2025	54.28	54.29	52.42	52.66	50.68	34,645,400
Jan 21, 2025	54.29	54.32	53.25	54.02	51.99	28,798,700
Jan 20, 2025	54.22	54.49	53.76	54.29	52.25	12,317,600
Jan 17, 2025	53.15	54.49	52.98	54.49	52.44	54,658,700
Jan 16, 2025	52.29	53.27	52.00	52.67	50.69	220,262,800
Jan 15, 2025	52.14	52.68	51.63	52.60	50.62	35,137,700
Jan 14, 2025	51.95	52.43	51.63	51.85	49.90	21,379,000
Jan 13, 2025	52.00	52.31	50.87	51.51	49.58	30,845,300
Jan 10, 2025	51.54	52.31	51.23	51.52	49.58	25,833,900
Jan 9, 2025	52.05	52.25	51.14	51.23	49.31	15,865,200
Jan 8, 2025	52.03	52.29	51.43	51.55	49.61	24,423,800
Jan 7, 2025	52.63	52.89	51.94	52.05	50.09	22,070,200
Jan 6, 2025	53.48	53.79	52.48	52.56	50.59	21,689,500
Jan 3, 2025	53.90	54.00	52.88	53.24	51.24	23,608,700
Jan 2, 2025	54.71	55.10	54.23	54.25	52.21	17,623,900
Dec 30, 2024	54.90	55.19	54.55	54.55	52.50	11,250,900
Dec 27, 2024	54.73	55.08	54.46	54.74	52.68	16,635,300
Dec 26, 2024	54.85	55.40	54.40	55.01	52.94	13,155,800
Dec 23, 2024	54.67	55.23	54.40	54.85	52.79	18,587,900
Dec 20, 2024	53.42	54.62	53.33	54.62	52.57	64,919,500
Dec 19, 2024	55.02	55.17	53.60	53.77	51.75	29,529,900
Dec 18, 2024	55.77	55.87	54.76	54.81	52.75	34,658,200
Dec 17, 2024	55.88	56.40	55.65	56.11	54.00	22,987,600
Dec 16, 2024	55.85	56.54	55.34	55.83	53.73	18,958,500
Dec 13, 2024	56.48	56.71	55.70	55.86	53.76	18,532,800
Dec 12, 2024	0.520531 Dividend
Dec 12, 2024	57.40	57.68	56.67	56.71	54.58	28,841,800
Dec 11, 2024	59.50	59.59	58.45	58.84	56.13	30,138,500
Dec 10, 2024	59.74	59.94	59.29	59.77	57.02	13,089,300
Dec 9, 2024	58.50	60.19	58.37	59.83	57.07	40,440,600
Dec 6, 2024	57.47	57.66	56.75	56.81	54.19	17,897,900
Dec 5, 2024	57.46	57.80	56.87	57.80	55.14	14,160,000
Dec 4, 2024	58.40	58.48	56.96	57.33	54.69	25,109,200
Dec 3, 2024	59.30	59.36	58.47	58.47	55.78	15,957,500
Dec 2, 2024	58.85	59.38	58.69	58.92	56.21	18,972,100
Nov 29, 2024	58.25	59.21	58.15	58.78	56.07	31,023,600
Nov 28, 2024	57.90	58.80	57.27	57.53	54.88	20,467,000
Nov 27, 2024	57.87	58.42	57.60	58.13	55.45	22,121,200
Nov 26, 2024	58.29	58.49	57.15	57.43	54.78	21,406,600
Nov 25, 2024	58.18	58.56	58.12	58.17	55.49	17,444,500
Nov 22, 2024	57.44	58.27	57.25	58.18	55.50	12,590,500
Nov 21, 2024	57.50	57.80	57.21	57.62	54.97	15,428,500
Nov 19, 2024	57.80	57.98	57.46	57.68	55.02	12,902,100
Nov 18, 2024	57.09	57.78	56.97	57.55	54.90	14,300,000
Nov 14, 2024	57.16	57.34	56.84	56.84	54.22	17,967,600
Nov 13, 2024	57.32	57.72	57.11	57.16	54.53	20,354,900
Nov 12, 2024	58.58	58.59	57.20	57.32	54.68	26,967,600
Nov 11, 2024	59.75	59.87	58.65	58.65	55.95	24,483,700
Nov 8, 2024	61.99	62.05	59.70	60.63	57.84	48,764,700
Nov 7, 2024	62.02	63.99	62.00	63.56	60.63	38,173,300
Nov 6, 2024	61.30	61.63	60.74	61.42	58.59	19,726,800
Nov 5, 2024	62.95	63.11	61.96	62.12	59.26	16,368,800
Nov 4, 2024	62.40	62.87	62.12	62.67	59.78	12,360,000
Nov 1, 2024	62.14	62.44	61.79	62.03	59.17	15,236,400
Oct 31, 2024	62.34	62.59	61.80	62.06	59.20	16,553,300
Oct 30, 2024	62.50	62.69	62.12	62.47	59.59	12,263,300
Oct 29, 2024	63.25	63.44	62.65	62.66	59.77	14,941,700
Oct 28, 2024	62.50	62.88	62.19	62.88	59.98	16,572,400
Oct 25, 2024	60.57	62.47	60.52	61.73	58.89	38,466,000
Oct 24, 2024	59.34	59.70	59.21	59.70	56.95	11,331,700
Oct 23, 2024	59.89	59.90	59.15	59.35	56.62	18,289,900
Oct 22, 2024	60.15	60.66	59.90	60.41	57.63	14,814,000
Oct 21, 2024	61.35	61.38	60.27	60.33	57.55	19,044,900
Oct 18, 2024	61.19	61.47	60.46	60.55	57.76	21,823,500
Oct 17, 2024	61.02	61.32	60.64	60.76	57.96	20,345,200
Oct 16, 2024	61.93	62.38	61.58	62.34	59.47	29,731,800
Oct 15, 2024	61.10	61.20	60.57	61.17	58.35	25,559,300
Oct 14, 2024	62.32	62.52	61.33	61.93	59.08	44,954,000
Oct 11, 2024	60.99	62.27	60.98	62.13	59.27	20,939,400
Oct 10, 2024	61.45	61.45	60.75	61.25	58.43	17,192,100
Oct 9, 2024	60.67	61.06	60.25	60.96	58.15	22,758,400
Oct 8, 2024	60.81	61.12	60.65	61.12	58.30	38,028,100
Oct 7, 2024	62.90	63.74	62.44	63.03	60.13	22,467,400
Oct 4, 2024	62.92	63.01	62.30	62.48	59.60	16,268,300
Oct 3, 2024	63.63	63.80	62.43	62.94	60.04	26,675,400
Oct 2, 2024	64.42	65.35	63.97	64.17	61.21	20,310,600
Oct 1, 2024	63.50	64.25	63.15	63.82	60.88	18,091,500
Sep 30, 2024	65.32	65.32	63.51	63.51	60.58	28,980,300
Sep 27, 2024	64.70	65.04	63.17	63.96	61.01	37,237,900
Sep 26, 2024	62.60	64.38	62.45	64.25	61.29	61,449,300
Sep 25, 2024	60.72	61.25	60.42	60.61	57.82	21,557,700
Sep 24, 2024	60.21	60.74	59.64	60.34	57.56	44,910,100
Sep 23, 2024	57.09	57.86	56.60	57.53	54.88	18,164,700
Sep 20, 2024	57.71	58.16	56.95	57.35	54.71	30,842,600
Sep 19, 2024	58.57	58.85	58.17	58.23	55.55	19,328,400
Sep 18, 2024	57.59	58.17	57.45	57.54	54.89	14,429,800
Sep 17, 2024	58.37	58.55	57.90	58.22	55.54	12,056,600
Sep 16, 2024	58.43	58.55	58.08	58.50	55.80	10,548,000
Sep 13, 2024	58.10	59.00	58.03	58.50	55.80	15,045,100
Sep 12, 2024	58.10	58.54	57.96	58.11	55.43	17,929,800
Sep 11, 2024	56.74	57.65	56.71	57.59	54.94	25,592,400
Sep 10, 2024	56.84	56.90	55.93	56.00	53.42	17,580,600
Sep 9, 2024	57.11	57.34	56.67	56.68	54.07	10,204,400
Sep 6, 2024	57.50	57.52	56.58	56.68	54.07	17,917,900
Sep 5, 2024	56.89	57.64	56.73	57.40	54.76	16,585,500
Sep 4, 2024	56.70	57.44	56.47	56.99	54.36	19,501,800
Sep 3, 2024	57.95	57.95	56.47	56.55	53.94	29,504,400
Sep 2, 2024	58.82	58.88	58.42	58.74	56.03	13,155,000
Aug 30, 2024	59.12	59.73	59.08	59.58	56.83	36,685,200
Aug 29, 2024	59.41	59.97	59.10	59.30	56.57	19,175,500
Aug 28, 2024	59.37	59.50	58.68	59.37	56.63	21,280,300
Aug 27, 2024	59.70	60.14	59.09	59.80	57.04	35,232,600
Aug 26, 2024	58.50	58.55	58.05	58.05	55.38	17,168,700
Aug 23, 2024	58.26	58.38	57.25	57.40	54.76	24,018,700
Aug 22, 2024	58.24	58.38	57.85	58.38	55.69	17,719,100
Aug 21, 2024	58.25	58.56	58.10	58.30	55.61	23,200,300
Aug 20, 2024	57.38	57.59	56.81	57.20	54.56	19,475,800
Aug 19, 2024	56.52	57.52	56.36	56.98	54.35	28,349,600
Aug 16, 2024	55.95	56.09	55.53	56.08	53.50	44,280,200
Aug 15, 2024	55.90	56.36	55.69	56.23	53.64	28,153,700
Aug 14, 2024	55.96	56.09	55.48	56.00	53.42	51,693,500
Aug 13, 2024	56.99	56.99	56.52	56.52	53.92	26,100,900
Aug 12, 2024	57.10	57.11	56.52	56.77	54.15	18,421,500
Aug 9, 2024	57.12	57.16	56.50	57.06	54.43	21,989,300
Aug 8, 2024	57.03	57.50	56.82	56.85	54.23	14,584,800
Aug 7, 2024	57.31	57.59	57.02	57.20	54.56	19,243,400
Aug 6, 2024	56.74	57.52	56.30	57.31	54.67	23,930,200
Aug 5, 2024	2.093798 Dividend
Aug 5, 2024	56.31	57.39	55.90	57.02	54.39	24,635,900
Aug 2, 2024	60.64	60.85	59.36	59.41	54.68	35,296,000
Aug 1, 2024	61.85	61.87	60.22	60.25	55.45	40,469,400
Jul 31, 2024	60.91	61.68	60.76	61.63	56.72	34,433,100
Jul 30, 2024	61.03	61.11	60.20	60.22	55.42	28,562,300
Jul 29, 2024	61.69	61.80	61.15	61.58	56.67	28,005,900
Jul 26, 2024	61.45	61.74	61.01	61.47	56.57	72,721,200
Jul 25, 2024	60.50	61.19	60.26	60.57	55.74	17,959,500
Jul 24, 2024	60.26	60.75	60.21	60.60	55.77	17,817,300
Jul 23, 2024	60.60	60.60	60.00	60.23	55.43	22,512,000
Jul 22, 2024	61.12	61.27	60.73	61.05	56.18	13,095,200
Jul 19, 2024	61.20	61.38	60.44	61.12	56.25	20,553,900
Jul 18, 2024	61.70	61.91	61.06	61.17	56.29	20,625,500
Jul 17, 2024	61.88	62.02	61.58	61.75	56.83	23,145,000
Jul 16, 2024	62.29	62.34	61.37	62.33	57.36	22,363,900
Jul 15, 2024	62.80	63.18	62.42	62.99	57.97	10,198,000
Jul 12, 2024	62.07	62.92	61.96	62.92	57.91	13,141,700
Jul 11, 2024	62.42	62.69	61.84	62.01	57.07	13,413,600
Jul 10, 2024	62.67	62.75	61.84	62.17	57.22	17,384,000
Jul 9, 2024	62.97	63.23	62.71	63.02	58.00	9,794,400
Jul 8, 2024	63.08	63.24	62.67	63.10	58.07	18,662,500
Jul 5, 2024	63.30	63.85	63.19	63.60	58.53	13,138,400
Jul 4, 2024	64.64	64.70	63.83	63.86	58.77	7,984,300
Jul 3, 2024	63.46	64.84	63.45	64.18	59.07	29,884,200
Jul 2, 2024	63.08	63.34	62.46	62.93	57.91	24,335,300
Jul 1, 2024	62.71	63.33	62.60	63.14	58.11	20,236,800
Jun 28, 2024	61.68	62.55	61.64	62.22	57.26	22,429,400
Jun 27, 2024	61.45	61.56	60.86	61.56	56.65	13,755,300
Jun 26, 2024	61.07	61.58	60.91	61.40	56.51	17,096,700
Jun 25, 2024	60.99	61.04	60.28	60.65	55.82	13,962,500
Jun 24, 2024	60.47	61.08	60.40	60.90	56.05	13,669,000
Jun 21, 2024	61.03	61.36	60.74	60.83	55.98	39,134,100
Jun 20, 2024	61.05	61.62	60.82	61.40	56.51	19,497,200
Jun 19, 2024	60.51	61.08	60.37	60.85	56.00	8,744,100
Jun 18, 2024	60.35	60.88	60.22	60.66	55.83	12,239,900
Jun 17, 2024	60.04	60.45	59.84	60.38	55.57	13,976,100
Jun 14, 2024	60.85	60.88	60.26	60.62	55.79	12,282,100
Jun 13, 2024	60.32	61.05	60.22	60.83	55.98	13,692,600
Jun 12, 2024	61.16	61.45	59.91	60.14	55.35	21,969,600
Jun 11, 2024	60.40	61.04	59.71	60.98	56.12	24,588,400
Jun 10, 2024	60.60	61.31	60.40	61.07	56.20	14,762,900
Jun 7, 2024	60.69	60.87	60.27	60.41	55.60	14,822,100
Jun 6, 2024	60.77	61.33	60.36	61.21	56.33	17,888,300
Jun 5, 2024	61.10	61.18	60.31	60.37	55.56	18,000,800
Jun 4, 2024	61.39	61.40	60.70	61.24	56.36	19,865,100
Jun 3, 2024	62.84	62.85	61.69	61.87	56.94	18,846,500
May 31, 2024	62.89	63.45	62.79	63.20	58.16	23,383,600
May 29, 2024	63.44	63.73	62.97	63.24	58.20	16,496,900
May 28, 2024	65.28	65.29	63.35	63.89	58.80	22,173,900
May 27, 2024	64.91	65.30	64.71	65.30	60.10	5,119,400
May 24, 2024	65.00	65.66	64.90	65.08	59.89	11,731,900
May 23, 2024	65.22	65.40	64.58	65.05	59.87	16,445,800
May 22, 2024	66.00	66.35	65.08	65.44	60.22	17,404,000
May 21, 2024	66.75	67.10	65.90	65.96	60.70	23,042,800
May 20, 2024	66.14	66.60	65.72	66.15	60.88	22,222,300
May 17, 2024	65.25	66.35	65.17	66.18	60.91	32,338,800
May 16, 2024	64.98	65.17	64.41	64.91	59.74	16,647,700
May 15, 2024	64.45	64.64	63.46	64.44	59.30	21,292,100

IFSH.JK PT Ifishdeco Tbk

770.00

-1.91%

PTNDY PT Vale Indonesia Tbk

7.33

0.00%

NGLB.DE Anglo American plc

25.44

-2.45%

NCKL.JK PT Trimegah Bangun Persada Tbk

680.00

-1.45%

INCO.JK PT Vale Indonesia Tbk

2,840.00

-2.07%

RIO1.DE Rio Tinto Group

55.77

+0.29%

AAL.L Anglo American plc

2,143.00

-2.61%

SGML Sigma Lithium Corporation

6.92

-6.86%

BHP BHP Group Limited

50.49

+0.37%

NGLOY Anglo American plc

14.28

-1.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vale S.A. (VALE3.SA)

Related Tickers