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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.64	11.66	11.45	11.46	24,638,849	11.46
10/22/2025	11.40	11.57	11.38	11.52	49,746,202	11.52
10/21/2025	11.28	11.38	11.23	11.27	41,880,962	11.27
10/20/2025	11.25	11.46	11.21	11.40	34,714,632	11.40
10/17/2025	11.02	11.14	11.00	11.10	29,373,693	11.10
10/16/2025	11.15	11.19	11.01	11.11	30,463,585	11.11
10/15/2025	11.02	11.20	11.01	11.17	38,152,998	11.17
10/14/2025	10.79	11.02	10.78	10.97	33,460,862	10.97
10/13/2025	10.95	11.06	10.90	11.01	30,058,520	11.01
10/10/2025	11.04	11.10	10.71	10.75	46,652,055	10.75
10/09/2025	11.20	11.33	11.02	11.03	42,467,446	11.03
10/08/2025	11.10	0.00	11.10	11.10	31,062,352	11.10
10/07/2025	11.19	11.21	11.02	11.04	36,890,682	11.04
10/06/2025	11.12	11.32	11.10	11.29	52,372,862	11.29
10/03/2025	10.97	11.09	10.97	11.01	27,156,950	11.01
10/02/2025	11.04	11.06	10.86	11.02	34,919,397	11.02
10/01/2025	10.94	11.07	10.90	10.98	30,067,213	10.98
9/30/2025	10.81	10.88	10.72	10.86	30,235,024	10.86
9/29/2025	10.82	10.88	10.73	10.75	33,342,061	10.75
9/26/2025	10.80	10.80	10.58	10.70	59,854,484	10.70
9/25/2025	10.93	10.97	10.85	10.89	24,906,237	10.89
9/24/2025	10.91	10.97	10.82	10.83	24,335,049	10.83
9/23/2025	10.91	11.06	10.90	10.95	33,200,546	10.95
9/22/2025	10.92	10.96	10.82	10.86	24,582,902	10.86
9/19/2025	10.86	10.93	10.81	10.86	22,484,815	10.86
9/18/2025	10.96	10.97	10.82	10.84	27,690,181	10.84
9/17/2025	10.87	11.01	10.81	10.88	34,852,175	10.88
9/16/2025	10.90	10.94	10.76	10.91	39,630,872	10.91
9/15/2025	10.75	10.86	10.70	10.83	22,148,234	10.83
9/12/2025	10.65	10.75	10.61	10.67	25,784,035	10.67
9/11/2025	10.45	10.67	10.45	10.63	30,818,241	10.63
9/10/2025	10.48	10.56	10.43	10.50	26,579,985	10.50
9/09/2025	10.55	10.63	10.33	10.35	26,513,481	10.35
9/08/2025	10.44	10.47	10.37	10.45	18,198,736	10.45
9/05/2025	10.44	10.55	10.35	10.40	25,996,785	10.40
9/04/2025	10.29	10.29	10.18	10.26	16,803,516	10.26
9/03/2025	10.22	10.25	10.15	10.21	21,207,754	10.21
9/02/2025	10.13	10.18	10.08	10.17	19,695,039	10.17
8/29/2025	10.25	10.32	10.25	10.28	15,105,193	10.28
8/28/2025	10.32	10.42	10.24	10.25	26,191,839	10.25
8/27/2025	10.17	10.26	10.13	10.25	14,888,961	10.25
8/26/2025	10.12	10.23	10.12	10.22	19,043,890	10.22
8/25/2025	10.18	10.26	10.14	10.17	16,013,483	10.17
8/22/2025	9.80	10.15	9.80	10.12	31,606,887	10.12
8/21/2025	9.70	9.81	9.68	9.81	14,413,809	9.81
8/20/2025	9.71	9.76	9.68	9.72	22,483,926	9.72
8/19/2025	9.76	9.83	9.67	9.71	24,904,399	9.71
8/18/2025	9.90	9.94	9.78	9.81	21,699,203	9.81
8/15/2025	9.91	9.97	9.84	9.92	19,516,852	9.92
8/14/2025	9.86	9.91	9.81	9.91	23,363,412	9.91
8/13/2025	10.06	10.14	10.03	10.08	24,371,517	10.08
8/12/2025	10.31	10.44	10.31	10.40	40,572,166	10.06
8/11/2025	10.25	10.29	10.15	10.20	28,042,152	9.86
8/08/2025	10.05	10.30	10.02	10.22	41,942,015	9.88
8/07/2025	9.96	10.01	9.87	9.99	24,739,416	9.66
8/06/2025	9.97	9.97	9.85	9.85	23,122,139	9.53
8/05/2025	9.89	10.01	9.84	9.87	27,402,761	9.55
8/04/2025	9.83	9.87	9.76	9.85	52,289,853	9.53
8/01/2025	9.89	9.93	9.66	9.71	91,152,482	9.39
7/31/2025	9.43	9.61	9.36	9.53	54,555,132	9.22
7/30/2025	9.75	9.76	9.56	9.63	69,250,019	9.31
7/29/2025	9.89	9.97	9.82	9.89	44,791,826	9.56
7/28/2025	9.86	9.90	9.76	9.84	44,954,632	9.52
7/25/2025	10.11	10.12	9.93	10.00	50,742,161	9.67
7/24/2025	10.33	10.35	10.18	10.23	58,942,075	9.89