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:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	26,191,879	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	44,954,629	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
7/23/2025	10.29	10.45	10.29	10.40	62,197,118	10.06
7/22/2025	10.28	10.46	10.24	10.37	72,960,280	10.03
7/21/2025	10.00	10.25	9.97	10.13	66,035,535	9.80
7/18/2025	9.85	9.90	9.74	9.77	35,498,209	9.45
7/17/2025	9.76	9.87	9.74	9.81	53,803,981	9.49
7/16/2025	9.70	9.84	9.69	9.78	46,681,954	9.46
7/15/2025	9.85	9.87	9.61	9.69	45,331,294	9.37
7/14/2025	9.98	10.01	9.86	9.90	28,249,364	9.57
7/11/2025	10.01	10.16	9.93	10.14	47,689,854	9.81
7/10/2025	10.08	10.32	9.95	9.96	84,058,186	9.63
7/09/2025	10.02	10.02	9.81	9.86	35,206,767	9.54
7/08/2025	10.01	10.21	9.98	9.99	49,340,995	9.66
7/07/2025	10.08	10.14	9.89	9.94	35,573,937	9.61
7/03/2025	10.23	10.37	10.17	10.22	23,864,323	9.88
7/02/2025	9.99	10.31	9.92	10.28	109,596,377	9.94
7/01/2025	9.70	9.87	9.65	9.82	49,734,678	9.50
6/30/2025	9.62	9.75	9.61	9.71	45,313,586	9.39
6/27/2025	9.51	9.74	9.48	9.74	66,578,990	9.42
6/26/2025	9.28	9.50	9.27	9.47	87,643,748	9.16
6/25/2025	9.05	9.12	8.97	9.06	39,327,174	8.76
6/24/2025	9.18	9.21	9.12	9.21	34,860,826	8.91
6/23/2025	9.05	9.19	9.01	9.18	38,961,002	8.88
6/20/2025	9.28	9.28	9.02	9.06	64,900,278	8.76
6/18/2025	9.40	9.46	9.28	9.30	32,767,215	8.99
6/17/2025	9.75	9.77	9.34	9.35	95,008,920	9.04
6/16/2025	9.54	9.86	9.53	9.82	46,644,902	9.50
6/13/2025	9.39	9.48	9.36	9.46	26,562,995	9.15
6/12/2025	9.54	9.60	9.48	9.54	23,403,351	9.23
6/11/2025	9.66	9.70	9.55	9.61	28,707,117	9.29
6/10/2025	9.60	9.74	9.59	9.66	30,561,094	9.34
6/09/2025	9.50	9.58	9.42	9.58	33,646,021	9.26
6/06/2025	9.51	9.55	9.41	9.49	28,727,691	9.18
6/05/2025	9.54	9.62	9.47	9.50	32,902,059	9.19
6/04/2025	9.39	9.51	9.35	9.35	31,308,170	9.04
6/03/2025	9.19	9.35	9.12	9.31	27,834,980	9.00
6/02/2025	9.24	9.31	9.21	9.27	25,051,576	8.97