D
Vale S.A.
VALE
$9.44
$0.323.51%
NYSE
Recommendation
Prev Close
Volume
Avg Vol (90D)
Market Cap
Dividend & Yield
P/E (TTM)
EPS (TTM)
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 21, 2025 | 9.13 | 9.17 | 9.04 | 9.12 | 21,868,927 | 9.12 |
| Apr 17, 2025 | 8.99 | 9.20 | 8.98 | 9.11 | 26,700,075 | 9.11 |
| Apr 16, 2025 | 9.05 | 9.08 | 8.93 | 9.00 | 25,841,871 | 9.00 |
| Apr 15, 2025 | 9.31 | 9.34 | 9.10 | 9.13 | 23,790,347 | 9.13 |
| Apr 14, 2025 | 9.36 | 9.44 | 9.23 | 9.27 | 36,387,232 | 9.27 |
| Apr 11, 2025 | 9.01 | 9.28 | 8.94 | 9.22 | 38,903,817 | 9.22 |
| Apr 10, 2025 | 8.89 | 9.04 | 8.67 | 8.90 | 70,888,424 | 8.90 |
| Apr 09, 2025 | 8.15 | 8.92 | 8.06 | 8.86 | 87,806,159 | 8.86 |
| Apr 08, 2025 | 9.00 | 9.01 | 8.17 | 8.26 | 68,739,025 | 8.26 |
| Apr 07, 2025 | 8.79 | 9.20 | 8.64 | 8.83 | 76,246,990 | 8.83 |
| Apr 04, 2025 | 9.29 | 9.30 | 8.87 | 9.08 | 73,667,801 | 9.08 |
| Apr 03, 2025 | 9.98 | 10.12 | 9.71 | 9.73 | 52,912,240 | 9.73 |
| Apr 02, 2025 | 10.11 | 10.11 | 9.94 | 10.09 | 24,525,657 | 10.09 |
| Apr 01, 2025 | 10.06 | 10.22 | 10.04 | 10.10 | 20,845,103 | 10.10 |
| Mar 31, 2025 | 9.85 | 10.00 | 9.76 | 9.98 | 28,351,443 | 9.98 |
NYSE
04/22/2025 4:00PM Eastern
Quotes delayed