Vale S.A. (BME:XVALO)
Spain
· Delayed Price · Currency is EUR 14.37
+0.03 (0.24%)
At close: Feb 27, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.58 | 14.58 | 14.25 | 14.37 | 14.37 | 0.24% | 46,711 |
| Feb 26, 2026 | 14.69 | 14.69 | 14.01 | 14.34 | 14.34 | -1.08% | 12,437 |
| Feb 25, 2026 | 14.30 | 14.59 | 14.30 | 14.50 | 14.50 | 2.00% | 33,854 |
| Feb 24, 2026 | 13.89 | 14.24 | 13.89 | 14.21 | 14.21 | 1.12% | 28,871 |
| Feb 23, 2026 | 13.65 | 14.38 | 13.37 | 14.05 | 14.05 | 2.21% | 20,551 |
| Feb 20, 2026 | 13.45 | 13.67 | 13.45 | 13.75 | 13.75 | 2.20% | 6,636 |
| Feb 19, 2026 | 13.11 | 13.65 | 12.95 | 13.45 | 13.45 | -0.64% | 11,414 |
| Feb 18, 2026 | 13.11 | 13.65 | 13.11 | 13.54 | 13.54 | 4.01% | 11,531 |
| Feb 17, 2026 | 13.65 | 13.65 | 12.62 | 13.02 | 13.02 | -4.46% | 6,606 |
| Feb 16, 2026 | 13.65 | 13.65 | 13.65 | 13.63 | 13.63 | -2.04% | 173 |
| Feb 13, 2026 | 14.39 | 14.39 | 13.68 | 13.91 | 13.91 | -3.88% | 12,545 |
| Feb 12, 2026 | 14.50 | 14.69 | 14.10 | 14.47 | 14.47 | 1.39% | 36,151 |
| Feb 11, 2026 | 13.76 | 14.30 | 13.76 | 14.27 | 14.27 | 2.96% | 10,241 |
| Feb 10, 2026 | 13.79 | 13.79 | 13.79 | 13.86 | 13.86 | 0.71% | 45 |
| Feb 9, 2026 | 13.66 | 13.66 | 13.66 | 13.77 | 13.77 | -0.15% | 100 |
| Feb 6, 2026 | 13.78 | 14.00 | 13.76 | 13.79 | 13.79 | -1.46% | 3,673 |
| Feb 5, 2026 | 14.50 | 14.50 | 13.98 | 13.99 | 13.99 | -2.10% | 9,899 |
| Feb 4, 2026 | 15.01 | 15.01 | 14.65 | 14.29 | 14.29 | -1.31% | 904 |
| Feb 3, 2026 | 14.80 | 14.80 | 13.88 | 14.48 | 14.48 | 4.61% | 912 |
| Feb 2, 2026 | 13.36 | 14.00 | 13.10 | 13.84 | 13.84 | -1.87% | 2,691 |
| Jan 30, 2026 | 14.30 | 14.42 | 13.62 | 14.11 | 14.11 | -1.62% | 11,233 |
| Jan 29, 2026 | 14.60 | 14.92 | 14.40 | 14.34 | 14.34 | 1.26% | 30,709 |
| Jan 28, 2026 | 14.30 | 14.30 | 14.00 | 14.16 | 14.16 | 0.96% | 17,620 |
| Jan 27, 2026 | 14.00 | 14.00 | 13.92 | 14.03 | 14.03 | 1.93% | 5,100 |
| Jan 26, 2026 | 13.90 | 14.50 | 13.90 | 13.76 | 13.76 | 0.88% | 75,030 |
| Jan 23, 2026 | 13.89 | 13.89 | 13.67 | 13.64 | 13.64 | 0.18% | 3,492 |
| Jan 22, 2026 | 13.57 | 13.57 | 13.22 | 13.62 | 13.62 | 3.00% | 523 |
| Jan 21, 2026 | 12.66 | 13.35 | 12.66 | 13.22 | 13.22 | 3.65% | 13,210 |
| Jan 20, 2026 | 12.43 | 12.69 | 12.39 | 12.75 | 12.75 | -1.22% | 5,457 |
| Jan 19, 2026 | 13.06 | 13.06 | 12.55 | 12.91 | 12.91 | 0.99% | 8,334 |
| Jan 16, 2026 | 13.00 | 13.10 | 12.86 | 12.79 | 12.79 | 0.13% | 26,446 |
| Jan 15, 2026 | 12.86 | 12.88 | 12.86 | 12.77 | 12.77 | 2.03% | 462 |
| Jan 14, 2026 | 12.38 | 12.72 | 12.38 | 12.52 | 12.52 | 1.71% | 1,130 |
| Jan 13, 2026 | 12.27 | 12.38 | 12.25 | 12.31 | 12.31 | 0.13% | 13,892 |
| Jan 12, 2026 | 12.63 | 12.63 | 12.17 | 12.29 | 12.29 | -0.18% | 10,859 |
| Jan 9, 2026 | 12.15 | 12.43 | 12.15 | 12.31 | 12.31 | 0.92% | 3,104 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.03 | 12.20 | 12.20 | -1.61% | 13,957 |
| Jan 7, 2026 | 12.25 | 12.25 | 12.25 | 12.40 | 12.40 | 1.52% | 450 |
| Jan 6, 2026 | 12.00 | 12.10 | 11.80 | 12.21 | 12.21 | 4.00% | 7,918 |
| Jan 5, 2026 | 11.59 | 11.85 | 11.59 | 11.74 | 11.74 | 2.25% | 5,453 |
| Jan 2, 2026 | 11.40 | 11.40 | 11.40 | 11.49 | 11.49 | 0.75% | 219 |
| Dec 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.48% | - |
| Dec 30, 2025 | 11.30 | 11.30 | 11.22 | 11.35 | 11.35 | 0.67% | 1,590 |
| Dec 29, 2025 | 11.66 | 11.66 | 11.10 | 11.27 | 11.27 | 2.03% | 4,786 |
| Dec 24, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.61% | - |
| Dec 23, 2025 | 11.24 | 11.24 | 11.24 | 11.34 | 11.34 | 0.44% | 100 |
| Dec 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.58% | - |
| Dec 19, 2025 | 11.00 | 11.00 | 11.00 | 11.12 | 11.12 | 1.26% | 92 |
| Dec 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.16% | - |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 10.96 | 10.96 | -0.29% | 8 |
| Dec 16, 2025 | 11.01 | 11.01 | 10.86 | 10.99 | 10.99 | 0.33% | 4,100 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.05 | 10.96 | 10.96 | 1.20% | 1,771 |
| Dec 12, 2025 | 10.75 | 11.13 | 10.75 | 10.83 | 10.83 | -2.91% | 9,508 |
| Dec 11, 2025 | 11.41 | 11.41 | 10.84 | 11.15 | 10.59 | 1.73% | 1,018 |
| Dec 10, 2025 | 11.20 | 11.23 | 10.80 | 10.96 | 10.41 | 0.18% | 6,930 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.70 | 10.94 | 10.39 | -0.38% | 1,700 |
| Dec 8, 2025 | 11.04 | 11.12 | 10.81 | 10.98 | 10.43 | -1.77% | 5,686 |
| Dec 5, 2025 | 11.30 | 11.46 | 11.24 | 11.18 | 10.61 | -1.41% | 23,363 |
| Dec 4, 2025 | 11.35 | 11.45 | 11.28 | 11.34 | 10.77 | 0.05% | 1,448 |
| Dec 3, 2025 | 11.00 | 11.20 | 11.00 | 11.33 | 10.76 | 4.27% | 2,029 |
| Dec 2, 2025 | 10.32 | 10.32 | 10.32 | 10.87 | 10.32 | -0.24% | - |
| Dec 1, 2025 | 10.99 | 10.99 | 10.99 | 10.90 | 10.35 | 1.41% | 669 |
| Nov 28, 2025 | 10.53 | 10.70 | 10.53 | 10.74 | 10.20 | 1.74% | 555 |
| Nov 27, 2025 | 10.66 | 10.66 | 10.60 | 10.56 | 10.03 | -0.25% | 7,546 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.54 | 10.59 | 10.05 | 1.30% | 505 |
| Nov 25, 2025 | 10.40 | 10.44 | 10.38 | 10.45 | 9.92 | 0.48% | 2,983 |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.40 | 9.87 | 1.11% | 1,441 |
| Nov 21, 2025 | 10.66 | 10.66 | 10.13 | 10.29 | 9.77 | -2.93% | 345 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.60 | 10.06 | 1.59% | 30 |
| Nov 19, 2025 | 10.42 | 10.44 | 10.42 | 10.43 | 9.90 | 0.29% | 2,040 |
| Nov 18, 2025 | 10.19 | 10.40 | 10.19 | 10.40 | 9.87 | -1.18% | 27,981 |
| Nov 17, 2025 | 10.69 | 10.69 | 10.56 | 10.52 | 9.99 | -0.75% | 2,932 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.42 | 10.60 | 10.07 | -1.78% | 15,980 |
| Nov 13, 2025 | 10.62 | 10.62 | 10.62 | 10.80 | 10.25 | 0.24% | 20 |
| Nov 12, 2025 | 10.99 | 10.99 | 10.59 | 10.77 | 10.23 | 0.24% | 350 |
| Nov 11, 2025 | 10.90 | 10.98 | 10.54 | 10.74 | 10.20 | 0.58% | 514 |
| Nov 10, 2025 | 10.14 | 10.14 | 10.14 | 10.68 | 10.14 | 2.32% | - |
| Nov 7, 2025 | 10.29 | 10.53 | 10.29 | 10.44 | 9.91 | -2.06% | 1,003 |
| Nov 6, 2025 | 10.60 | 10.65 | 10.60 | 10.66 | 10.12 | -1.24% | 264 |
| Nov 5, 2025 | 10.28 | 10.74 | 10.28 | 10.79 | 10.25 | 2.68% | 23,128 |
| Nov 4, 2025 | 10.92 | 10.92 | 10.45 | 10.51 | 9.98 | -1.94% | 3,510 |
| Nov 3, 2025 | 10.45 | 10.95 | 10.45 | 10.72 | 10.18 | 0.75% | 2,727 |
| Oct 31, 2025 | 10.57 | 10.80 | 10.50 | 10.64 | 10.10 | 1.86% | 1,155 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 10.45 | 9.92 | -0.10% | - |
| Oct 29, 2025 | 10.05 | 10.54 | 10.05 | 10.46 | 9.93 | 1.91% | 3,953 |
| Oct 28, 2025 | 10.10 | 10.26 | 9.95 | 10.26 | 9.74 | 1.73% | 5,400 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.00 | 10.09 | 9.58 | -0.30% | 5,093 |
| Oct 24, 2025 | 10.00 | 10.24 | 10.00 | 10.12 | 9.60 | -0.24% | 35,160 |
| Oct 23, 2025 | 10.00 | 10.26 | 10.00 | 10.14 | 9.63 | 0.34% | 11,305 |
| Oct 22, 2025 | 10.20 | 10.20 | 9.79 | 10.11 | 9.60 | 1.71% | 8,028 |
| Oct 21, 2025 | 9.79 | 9.96 | 9.72 | 9.94 | 9.43 | -0.86% | 15,660 |
| Oct 20, 2025 | 9.64 | 10.01 | 9.64 | 10.02 | 9.52 | 2.88% | 2,230 |
| Oct 17, 2025 | 9.72 | 9.72 | 9.72 | 9.74 | 9.25 | 0.39% | 722 |
| Oct 16, 2025 | 10.00 | 10.00 | 9.80 | 9.70 | 9.21 | -1.50% | 20,000 |
| Oct 15, 2025 | 9.75 | 9.85 | 9.70 | 9.85 | 9.35 | 2.18% | 12,410 |
| Oct 14, 2025 | 9.55 | 9.70 | 9.55 | 9.64 | 9.15 | -1.40% | 14,936 |
| Oct 13, 2025 | 9.75 | 9.90 | 9.73 | 9.78 | 9.28 | 1.40% | 709 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.65 | 9.64 | 9.16 | -2.47% | 26,601 |
| Oct 9, 2025 | 10.02 | 10.02 | 9.86 | 9.89 | 9.39 | 1.17% | 22,005 |
| Oct 8, 2025 | 9.99 | 9.99 | 9.52 | 9.77 | 9.28 | 0.67% | 4,089 |