VALE S.A. American Depositary Shares Each Representing one common share (VALE)

Historical Prices For VALE S.A. American Depositary Shares Each Representing one common share (VALE)

Date Range:

2025-01-25 - 2025-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.55	9.59	9.44	9.50	33,332,855	9.50
4/24/2025	9.71	9.82	9.66	9.75	30,406,304	9.75
4/23/2025	9.66	9.78	9.54	9.55	29,221,167	9.55
4/22/2025	9.19	9.51	9.18	9.44	42,472,396	9.44
4/21/2025	9.13	9.17	9.04	9.12	21,868,261	9.12
4/17/2025	8.99	9.20	8.98	9.11	26,700,079	9.11
4/16/2025	9.05	9.08	8.93	9.00	25,841,479	9.00
4/15/2025	9.31	9.34	9.10	9.13	23,773,594	9.13
4/14/2025	9.35	9.44	9.23	9.27	36,385,492	9.27
4/11/2025	9.01	9.28	8.94	9.22	38,903,818	9.22
4/10/2025	8.89	9.04	8.66	8.90	70,876,562	8.90
4/09/2025	8.15	8.92	8.05	8.86	87,795,969	8.86
4/08/2025	9.00	9.01	8.17	8.26	69,712,015	8.26
4/07/2025	8.79	9.19	8.64	8.83	76,491,449	8.83
4/04/2025	9.29	9.30	8.87	9.08	73,667,817	9.08
4/03/2025	9.98	10.12	9.71	9.73	52,876,320	9.73
4/02/2025	10.11	10.11	9.94	10.09	24,516,677	10.09
4/01/2025	10.06	10.22	10.04	10.10	20,844,969	10.10
3/31/2025	9.85	10.00	9.76	9.98	28,348,357	9.98
3/28/2025	10.12	10.16	10.01	10.04	21,447,089	10.04
3/27/2025	10.07	10.20	10.06	10.17	20,042,751	10.17
3/26/2025	10.09	10.15	10.06	10.13	22,940,939	10.13
3/25/2025	10.08	10.16	10.05	10.09	27,410,158	10.09
3/24/2025	10.14	10.20	9.91	9.94	19,494,482	9.94
3/21/2025	10.00	10.09	9.98	10.07	35,053,474	10.07
3/20/2025	10.11	10.18	10.06	10.14	31,147,320	10.14
3/19/2025	10.13	10.22	10.04	10.19	47,708,726	10.19
3/18/2025	10.09	10.21	9.96	10.18	37,157,561	10.18
3/17/2025	9.88	10.11	9.87	10.08	34,570,042	10.08
3/14/2025	9.65	9.90	9.62	9.81	37,639,139	9.81
3/13/2025	9.28	9.54	9.27	9.42	24,075,634	9.42
3/12/2025	9.24	9.29	9.16	9.27	28,405,939	9.27
3/11/2025	9.29	9.44	9.16	9.40	36,470,539	9.40
3/10/2025	9.40	9.46	9.08	9.24	32,665,555	9.24
3/07/2025	9.69	9.95	9.67	9.90	30,056,929	9.90
3/06/2025	9.76	9.86	9.72	9.78	29,930,608	9.78
3/05/2025	9.47	9.74	9.45	9.70	30,975,086	9.70
3/04/2025	9.34	9.47	9.21	9.36	27,468,451	9.36
3/03/2025	9.60	9.68	9.35	9.39	25,189,473	9.39
2/28/2025	9.56	9.60	9.35	9.43	33,537,811	9.43
2/27/2025	9.78	9.78	9.62	9.63	27,651,597	9.63
2/26/2025	9.96	9.97	9.75	9.76	34,041,715	9.76
2/25/2025	9.92	9.96	9.87	9.89	29,607,462	9.89
2/24/2025	10.18	10.23	9.95	9.97	34,880,341	9.97
2/21/2025	10.18	10.23	10.07	10.11	42,834,276	10.11
2/20/2025	9.99	10.28	9.99	10.15	61,676,311	10.15
2/19/2025	9.74	9.78	9.63	9.74	31,056,254	9.74
2/18/2025	9.80	9.88	9.76	9.81	26,118,694	9.81
2/14/2025	9.70	9.82	9.65	9.76	31,749,147	9.76
2/13/2025	9.41	9.58	9.36	9.57	26,848,208	9.57
2/12/2025	9.58	9.63	9.53	9.56	25,360,820	9.56
2/11/2025	9.52	9.60	9.48	9.57	20,253,702	9.57
2/10/2025	9.50	9.60	9.49	9.56	22,418,444	9.56
2/07/2025	9.68	9.68	9.43	9.47	35,975,154	9.47
2/06/2025	9.61	9.68	9.56	9.61	37,283,777	9.61
2/05/2025	9.37	9.45	9.34	9.37	33,598,653	9.37
2/04/2025	9.42	9.47	9.36	9.43	39,964,648	9.43
2/03/2025	9.16	9.38	9.11	9.36	35,557,284	9.36
1/31/2025	9.43	9.51	9.29	9.29	41,928,086	9.29
1/30/2025	9.16	9.52	9.15	9.39	49,595,818	9.39
1/29/2025	9.02	9.17	8.99	9.07	32,284,507	9.07
1/28/2025	9.10	9.11	8.99	9.03	33,274,258	9.03
1/27/2025	8.95	9.19	8.93	9.16	42,573,030	9.16