Vale S.A. (BME:XVALO)
Spain
· Delayed Price · Currency is EUR 14.14
+0.05 (0.33%)
Apr 28, 2026, 5:30 PM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.00 | 14.00 | 14.14 | 14.14 | 0.33% | 100 |
| Apr 27, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.75% | - |
| Apr 24, 2026 | 14.45 | 14.45 | 14.00 | 14.20 | 14.20 | -2.99% | 26,058 |
| Apr 23, 2026 | 14.84 | 14.84 | 14.82 | 14.63 | 14.63 | 0.65% | 136 |
| Apr 22, 2026 | 14.64 | 14.69 | 14.22 | 14.54 | 14.54 | 0.35% | 11,682 |
| Apr 21, 2026 | 14.69 | 14.69 | 14.10 | 14.49 | 14.49 | -0.92% | 116 |
| Apr 20, 2026 | 14.69 | 14.69 | 14.19 | 14.62 | 14.62 | 0.44% | 7,906 |
| Apr 17, 2026 | 14.12 | 14.58 | 14.12 | 14.56 | 14.56 | 1.36% | 14,535 |
| Apr 16, 2026 | 14.50 | 14.60 | 14.22 | 14.36 | 14.36 | -0.86% | 16,212 |
| Apr 15, 2026 | 14.24 | 14.60 | 14.24 | 14.49 | 14.49 | 0.44% | 1,868 |
| Apr 14, 2026 | 14.28 | 14.67 | 14.27 | 14.42 | 14.42 | 2.30% | 31,871 |
| Apr 13, 2026 | 14.00 | 14.27 | 14.00 | 14.10 | 14.10 | 0.14% | 12,081 |
| Apr 10, 2026 | 13.97 | 14.30 | 13.80 | 14.08 | 14.08 | 3.41% | 12,441 |
| Apr 9, 2026 | 13.80 | 13.80 | 13.63 | 13.62 | 13.62 | -1.40% | 14,104 |
| Apr 8, 2026 | 13.90 | 14.09 | 13.64 | 13.81 | 13.81 | 2.80% | 6,997 |
| Apr 7, 2026 | 13.61 | 13.61 | 13.33 | 13.43 | 13.43 | 1.43% | 11,340 |
| Apr 2, 2026 | 13.34 | 13.40 | 13.30 | 13.24 | 13.24 | -0.81% | 64,888 |
| Apr 1, 2026 | 13.45 | 13.64 | 13.21 | 13.35 | 13.35 | 2.47% | 12,002 |
| Mar 31, 2026 | 13.06 | 13.10 | 13.06 | 13.03 | 13.03 | 0.90% | 250 |
| Mar 30, 2026 | 12.97 | 12.97 | 12.80 | 12.91 | 12.91 | 2.10% | 11,011 |
| Mar 27, 2026 | 12.79 | 12.79 | 12.37 | 12.65 | 12.65 | 0.40% | 15,948 |
| Mar 26, 2026 | 12.63 | 12.70 | 12.56 | 12.60 | 12.60 | -0.76% | 65,500 |
| Mar 25, 2026 | 12.40 | 12.95 | 12.40 | 12.69 | 12.69 | 4.93% | 12,768 |
| Mar 24, 2026 | 12.11 | 12.30 | 12.11 | 12.10 | 12.10 | -2.04% | 3,591 |
| Mar 23, 2026 | 11.84 | 12.31 | 11.40 | 12.35 | 12.35 | 1.73% | 8,782 |
| Mar 20, 2026 | 12.05 | 12.53 | 11.99 | 12.14 | 12.14 | -1.67% | 772 |
| Mar 19, 2026 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | -2.79% | 1,590 |
| Mar 18, 2026 | 13.18 | 13.18 | 12.80 | 12.70 | 12.70 | -1.43% | 4,325 |
| Mar 17, 2026 | 13.10 | 14.00 | 13.10 | 12.88 | 12.88 | -0.15% | 3,722 |
| Mar 16, 2026 | 12.49 | 13.20 | 12.49 | 12.90 | 12.90 | 1.40% | 976 |
| Mar 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.62% | - |
| Mar 12, 2026 | 13.03 | 13.04 | 12.56 | 12.81 | 12.81 | -2.18% | 653 |
| Mar 11, 2026 | 13.30 | 13.30 | 13.30 | 13.09 | 13.09 | 0.97% | 177 |
| Mar 10, 2026 | 12.74 | 13.30 | 12.74 | 12.97 | 12.97 | 5.50% | 3,773 |
| Mar 9, 2026 | 12.35 | 12.64 | 11.74 | 12.29 | 12.29 | -3.11% | 77,437 |
| Mar 6, 2026 | 13.40 | 13.40 | 12.57 | 12.68 | 12.68 | -3.35% | 31,732 |
| Mar 5, 2026 | 13.70 | 13.70 | 13.26 | 13.12 | 13.12 | -4.13% | 596 |
| Mar 4, 2026 | 13.70 | 14.00 | 13.53 | 13.69 | 13.69 | 2.39% | 30,064 |
| Mar 3, 2026 | 14.00 | 14.00 | 13.09 | 13.37 | 13.37 | -6.15% | 12,576 |
| Mar 2, 2026 | 14.02 | 14.25 | 14.02 | 14.25 | 14.25 | -0.89% | 3,942 |
| 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 |