Vale S.A.VALENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.53 | $14.63 | $14.42 | $14.61 | 30.17M |
| 1/15/2026 | $14.75 | $14.83 | $14.62 | $14.67 | 44.29M |
| 1/14/2026 | $14.18 | $14.68 | $14.17 | $14.61 | 50.12M |
| 1/13/2026 | $14.01 | $14.16 | $13.89 | $14.11 | 30.41M |
| 1/12/2026 | $14.03 | $14.08 | $13.86 | $13.90 | 24.80M |
| 1/9/2026 | $13.94 | $14.15 | $13.89 | $13.97 | 29.25M |
| 1/8/2026 | $13.95 | $14.11 | $13.76 | $14.07 | 44.43M |
| 1/7/2026 | $14.07 | $14.38 | $14.02 | $14.26 | 60.41M |
| 1/6/2026 | $13.65 | $14.18 | $13.65 | $14.17 | 61.44M |
| 1/5/2026 | $13.44 | $13.63 | $13.37 | $13.56 | 41.82M |
| 1/2/2026 | $13.25 | $13.30 | $13.18 | $13.26 | 16.92M |
| 12/31/2025 | $13.08 | $13.09 | $13.00 | $13.03 | 7.91M |
| 12/30/2025 | $13.23 | $13.24 | $13.08 | $13.10 | 17.16M |
| 12/29/2025 | $13.14 | $13.16 | $12.87 | $12.92 | 24.13M |
| 12/26/2025 | $13.22 | $13.28 | $13.16 | $13.23 | 14.88M |
| 12/24/2025 | $13.21 | $13.22 | $13.07 | $13.15 | 5.41M |
| 12/23/2025 | $13.20 | $13.24 | $13.13 | $13.21 | 21.74M |
| 12/22/2025 | $12.88 | $13.20 | $12.86 | $13.15 | 35.66M |
| 12/19/2025 | $12.80 | $12.87 | $12.71 | $12.72 | 31.70M |
| 12/18/2025 | $12.77 | $12.91 | $12.73 | $12.77 | 27.33M |
| 12/17/2025 | $12.74 | $12.87 | $12.71 | $12.79 | 24.96M |
| 12/16/2025 | $12.80 | $12.87 | $12.70 | $12.72 | 25.33M |
| 12/15/2025 | $12.79 | $12.82 | $12.67 | $12.77 | 22.67M |
| 12/12/2025 | $12.68 | $12.83 | $12.51 | $12.69 | 41.04M |
| 12/11/2025 | $13.03 | $13.40 | $13.02 | $13.29 | 40.86M |
| 12/10/2025 | $13.05 | $13.06 | $12.85 | $12.99 | 24.95M |
| 12/9/2025 | $12.69 | $12.92 | $12.61 | $12.80 | 21.96M |
| 12/8/2025 | $13.04 | $13.05 | $12.75 | $12.81 | 34.30M |
| 12/5/2025 | $13.53 | $13.56 | $12.80 | $12.90 | 77.14M |
| 12/4/2025 | $13.42 | $13.62 | $13.30 | $13.56 | 54.70M |
| 12/3/2025 | $13.00 | $13.39 | $12.96 | $13.30 | 70.48M |
| 12/2/2025 | $12.79 | $12.90 | $12.68 | $12.89 | 30.15M |
| 12/1/2025 | $12.66 | $12.74 | $12.64 | $12.69 | 23.35M |
| 11/28/2025 | $12.65 | $12.72 | $12.54 | $12.61 | 26.85M |
| 11/26/2025 | $12.28 | $12.56 | $12.28 | $12.51 | 28.52M |
| 11/25/2025 | $12.18 | $12.26 | $12.14 | $12.19 | 24.89M |
| 11/24/2025 | $12.08 | $12.17 | $12.06 | $12.09 | 20.33M |
| 11/21/2025 | $12.01 | $12.12 | $11.82 | $12.09 | 42.96M |
| 11/20/2025 | $12.22 | $12.27 | $11.89 | $11.92 | 31.22M |
| 11/19/2025 | $12.15 | $12.27 | $12.10 | $12.12 | 21.57M |
| 11/18/2025 | $12.14 | $12.28 | $12.05 | $12.17 | 26.44M |
| 11/17/2025 | $12.31 | $12.38 | $12.16 | $12.17 | 28.11M |
| 11/14/2025 | $12.26 | $12.42 | $12.19 | $12.30 | 24.75M |
| 11/13/2025 | $12.50 | $12.60 | $12.33 | $12.38 | 20.44M |
| 11/12/2025 | $12.42 | $12.49 | $12.36 | $12.48 | 22.24M |
| 11/11/2025 | $12.42 | $12.48 | $12.29 | $12.34 | 22.88M |
| 11/10/2025 | $12.33 | $12.34 | $12.21 | $12.30 | 19.44M |
| 11/7/2025 | $12.02 | $12.16 | $11.94 | $12.15 | 31.63M |
| 11/6/2025 | $12.35 | $12.40 | $12.18 | $12.23 | 33.87M |
| 11/5/2025 | $12.12 | $12.39 | $12.09 | $12.31 | 43.42M |
| 11/4/2025 | $12.02 | $12.07 | $11.87 | $11.94 | 51.38M |
| 11/3/2025 | $12.13 | $12.24 | $12.10 | $12.20 | 37.43M |
| 10/31/2025 | $11.90 | $12.22 | $11.89 | $12.09 | 45.92M |
| 10/30/2025 | $11.78 | $11.93 | $11.69 | $11.89 | 38.57M |
| 10/29/2025 | $11.86 | $11.94 | $11.75 | $11.83 | 48.97M |
| 10/28/2025 | $11.49 | $11.69 | $11.48 | $11.62 | 36.28M |
| 10/27/2025 | $11.54 | $11.55 | $11.43 | $11.46 | 26.90M |
| 10/24/2025 | $11.53 | $11.56 | $11.40 | $11.41 | 21.31M |
| 10/23/2025 | $11.64 | $11.66 | $11.45 | $11.46 | 24.64M |
| 10/22/2025 | $11.40 | $11.57 | $11.38 | $11.52 | 49.75M |
| 10/21/2025 | $11.28 | $11.38 | $11.23 | $11.27 | 41.88M |
| 10/20/2025 | $11.25 | $11.46 | $11.22 | $11.40 | 34.72M |