Vale S.A. (BVMF:VALE3)
Brazil
· Delayed Price · Currency is BRL 78.86
-2.43 (-2.99%)
At close: Mar 6, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.90 | 81.20 | 78.40 | 78.86 | 78.86 | -2.99% | 29,458,300 |
| Mar 5, 2026 | 84.13 | 84.30 | 80.55 | 81.29 | 81.29 | -3.33% | 37,872,100 |
| Mar 4, 2026 | 85.39 | 85.63 | 83.58 | 84.09 | 84.09 | -0.46% | 17,605,800 |
| Mar 3, 2026 | 85.25 | 85.31 | 82.55 | 84.48 | 84.48 | -4.17% | 36,088,800 |
| Mar 2, 2026 | 87.92 | 89.16 | 87.29 | 88.16 | 88.16 | -0.35% | 13,952,600 |
| Feb 27, 2026 | 89.14 | 89.50 | 88.26 | 88.47 | 88.47 | -0.83% | 17,308,600 |
| Feb 26, 2026 | 88.94 | 89.38 | 87.04 | 89.21 | 89.21 | -0.84% | 24,503,100 |
| Feb 25, 2026 | 89.03 | 90.33 | 88.51 | 89.97 | 89.97 | 2.55% | 28,697,600 |
| Feb 24, 2026 | 87.40 | 88.71 | 87.40 | 87.73 | 87.73 | 0.39% | 19,760,700 |
| Feb 23, 2026 | 86.81 | 88.32 | 86.42 | 87.39 | 87.39 | 0.67% | 21,193,900 |
| Feb 20, 2026 | 83.80 | 86.81 | 83.42 | 86.81 | 86.81 | 3.23% | 40,486,100 |
| Feb 19, 2026 | 83.03 | 84.35 | 82.33 | 84.09 | 84.09 | 0.20% | 29,710,900 |
| Feb 18, 2026 | 85.10 | 85.15 | 83.56 | 83.92 | 83.92 | -3.57% | 20,898,700 |
| Feb 13, 2026 | 87.57 | 88.14 | 86.02 | 87.03 | 87.03 | -2.47% | 28,642,900 |
| Feb 12, 2026 | 89.85 | 91.62 | 89.08 | 89.23 | 89.23 | -0.95% | 51,472,200 |
| Feb 11, 2026 | 88.60 | 90.32 | 88.48 | 90.09 | 90.09 | 3.49% | 28,395,200 |
| Feb 10, 2026 | 86.72 | 87.74 | 86.25 | 87.05 | 87.05 | -0.30% | 14,177,200 |
| Feb 9, 2026 | 86.65 | 87.68 | 84.63 | 87.31 | 87.31 | 1.96% | 26,531,100 |
| Feb 6, 2026 | 86.41 | 87.56 | 85.20 | 85.63 | 85.63 | -0.95% | 28,879,900 |
| Feb 5, 2026 | 87.99 | 88.93 | 86.24 | 86.45 | 86.45 | -3.33% | 57,049,000 |
| Feb 4, 2026 | 88.51 | 89.59 | 87.55 | 89.43 | 89.43 | 0.49% | 51,744,400 |
| Feb 3, 2026 | 86.42 | 89.00 | 86.42 | 88.99 | 88.99 | 4.92% | 37,709,700 |
| Feb 2, 2026 | 84.42 | 85.85 | 84.04 | 84.82 | 84.82 | 0.59% | 22,269,300 |
| Jan 30, 2026 | 85.67 | 87.90 | 84.00 | 84.32 | 84.32 | -3.54% | 41,633,800 |
| Jan 29, 2026 | 88.00 | 89.50 | 86.81 | 87.41 | 87.41 | 0.51% | 42,013,200 |
| Jan 28, 2026 | 85.29 | 87.49 | 85.00 | 86.97 | 86.97 | 2.44% | 28,473,800 |
| Jan 27, 2026 | 83.59 | 86.13 | 83.35 | 84.90 | 84.90 | 2.20% | 30,921,800 |
| Jan 26, 2026 | 85.56 | 86.14 | 82.18 | 83.07 | 83.07 | -2.29% | 35,741,300 |
| Jan 23, 2026 | 83.75 | 85.74 | 83.69 | 85.02 | 85.02 | 2.46% | 25,351,900 |
| Jan 22, 2026 | 82.50 | 84.40 | 82.08 | 82.98 | 82.98 | 0.58% | 62,515,300 |
| Jan 21, 2026 | 80.99 | 82.80 | 80.50 | 82.50 | 82.50 | 3.02% | 83,134,600 |
| Jan 20, 2026 | 77.83 | 80.21 | 77.41 | 80.08 | 80.08 | 1.92% | 31,198,500 |
| Jan 19, 2026 | 78.52 | 78.65 | 77.87 | 78.57 | 78.57 | -0.39% | 10,678,500 |
| Jan 16, 2026 | 78.39 | 78.88 | 77.57 | 78.88 | 78.88 | 0.04% | 45,691,600 |
| Jan 15, 2026 | 78.90 | 79.64 | 78.51 | 78.85 | 78.85 | -0.09% | 35,503,900 |
| Jan 14, 2026 | 75.84 | 79.09 | 75.64 | 78.92 | 78.92 | 4.74% | 44,225,300 |
| Jan 13, 2026 | 74.47 | 76.05 | 74.28 | 75.35 | 75.35 | 0.82% | 24,539,200 |
| Jan 12, 2026 | 75.00 | 75.47 | 74.51 | 74.74 | 74.74 | 0.03% | 13,129,800 |
| Jan 9, 2026 | 74.90 | 75.71 | 74.20 | 74.72 | 74.72 | -1.14% | 24,801,000 |
| Jan 8, 2026 | 75.80 | 75.80 | 74.19 | 75.58 | 75.58 | -0.97% | 31,894,900 |
| Jan 7, 2026 | 76.10 | 77.34 | 75.62 | 76.32 | 76.32 | 0.59% | 41,501,600 |
| Jan 6, 2026 | 73.45 | 75.99 | 72.88 | 75.87 | 75.87 | 3.76% | 39,536,600 |
| Jan 5, 2026 | 72.40 | 73.50 | 72.30 | 73.12 | 73.12 | 1.02% | 24,956,500 |
| Jan 2, 2026 | 72.33 | 72.55 | 71.65 | 72.38 | 72.38 | 0.58% | 28,398,800 |
| Dec 30, 2025 | 72.50 | 72.84 | 71.91 | 71.96 | 71.96 | -0.22% | 17,085,400 |
| Dec 29, 2025 | 73.19 | 73.74 | 71.70 | 72.12 | 72.12 | -1.37% | 19,963,700 |
| Dec 26, 2025 | 72.86 | 73.35 | 72.62 | 73.12 | 73.12 | 0.30% | 16,346,700 |
| Dec 23, 2025 | 73.23 | 73.53 | 72.58 | 72.90 | 72.90 | -0.03% | 17,140,900 |
| Dec 22, 2025 | 71.03 | 73.37 | 70.81 | 72.92 | 72.92 | 2.92% | 27,853,000 |
| Dec 19, 2025 | 70.50 | 70.93 | 70.38 | 70.85 | 70.85 | 0.71% | 37,018,500 |
| Dec 18, 2025 | 70.60 | 71.12 | 70.31 | 70.35 | 70.35 | 0.26% | 18,430,200 |
| Dec 17, 2025 | 69.64 | 70.77 | 69.44 | 70.17 | 70.17 | 1.27% | 29,375,000 |
| Dec 16, 2025 | 69.33 | 70.03 | 69.26 | 69.29 | 69.29 | 0.38% | 21,952,200 |
| Dec 15, 2025 | 68.65 | 69.39 | 68.50 | 69.03 | 69.03 | 0.61% | 16,841,700 |
| Dec 12, 2025 | 67.75 | 68.98 | 67.72 | 68.61 | 68.61 | -4.71% | 36,479,600 |
| Dec 11, 2025 | 70.74 | 72.37 | 70.47 | 72.00 | 68.43 | 1.32% | 25,687,700 |
| Dec 10, 2025 | 70.25 | 71.35 | 70.25 | 71.06 | 67.54 | 1.83% | 24,454,800 |
| Dec 9, 2025 | 69.10 | 70.43 | 68.90 | 69.78 | 66.32 | 0.06% | 23,081,300 |
| Dec 8, 2025 | 70.42 | 70.86 | 69.49 | 69.74 | 66.28 | -0.68% | 20,860,900 |
| Dec 5, 2025 | 71.96 | 72.33 | 69.92 | 70.22 | 66.74 | -2.36% | 40,175,000 |
| Dec 4, 2025 | 70.70 | 72.39 | 70.69 | 71.92 | 68.35 | 1.74% | 38,019,900 |
| Dec 3, 2025 | 68.86 | 71.10 | 68.82 | 70.69 | 67.19 | 3.23% | 42,361,200 |
| Dec 2, 2025 | 68.10 | 68.72 | 67.76 | 68.48 | 65.09 | 0.82% | 22,567,200 |
| Dec 1, 2025 | 67.80 | 68.13 | 67.50 | 67.92 | 64.55 | 0.77% | 15,657,000 |
| Nov 28, 2025 | 67.70 | 67.81 | 67.04 | 67.40 | 64.06 | 1.61% | 45,988,000 |
| Nov 27, 2025 | 66.50 | 66.65 | 66.14 | 66.33 | 63.04 | -0.38% | 9,739,100 |
| Nov 26, 2025 | 65.99 | 66.89 | 65.92 | 66.58 | 63.28 | 1.49% | 33,408,500 |
| Nov 25, 2025 | 65.16 | 65.91 | 65.16 | 65.60 | 62.35 | 0.78% | 18,275,300 |
| Nov 24, 2025 | 65.01 | 65.52 | 64.78 | 65.09 | 61.86 | -0.11% | 20,462,800 |
| Nov 21, 2025 | 64.55 | 65.27 | 64.13 | 65.16 | 61.93 | 0.32% | 20,206,000 |
| Nov 19, 2025 | 65.02 | 65.26 | 64.70 | 64.95 | 61.73 | -0.11% | 16,523,800 |
| Nov 18, 2025 | 64.45 | 65.29 | 64.30 | 65.02 | 61.80 | -0.31% | 22,468,700 |
| Nov 17, 2025 | 65.60 | 65.77 | 64.91 | 65.22 | 61.99 | -0.08% | 20,150,800 |
| Nov 14, 2025 | 64.85 | 65.54 | 64.61 | 65.27 | 62.03 | -0.61% | 16,362,600 |
| Nov 13, 2025 | 65.76 | 66.45 | 65.31 | 65.67 | 62.41 | -0.14% | 19,058,500 |
| Nov 12, 2025 | 65.26 | 65.95 | 65.26 | 65.76 | 62.50 | 1.11% | 26,550,300 |
| Nov 11, 2025 | 65.21 | 65.66 | 64.76 | 65.04 | 61.82 | -0.26% | 25,496,500 |
| Nov 10, 2025 | 65.06 | 65.54 | 64.91 | 65.21 | 61.98 | 0.66% | 12,689,400 |
| Nov 7, 2025 | 64.85 | 64.86 | 64.02 | 64.78 | 61.57 | -1.10% | 20,776,200 |
| Nov 6, 2025 | 65.76 | 66.05 | 65.26 | 65.50 | 62.25 | -0.35% | 15,939,100 |
| Nov 5, 2025 | 64.61 | 66.17 | 64.50 | 65.73 | 62.47 | 1.72% | 22,504,300 |
| Nov 4, 2025 | 64.85 | 65.01 | 64.03 | 64.62 | 61.42 | -1.12% | 22,055,700 |
| Nov 3, 2025 | 65.10 | 65.39 | 64.65 | 65.35 | 62.11 | 0.14% | 16,985,400 |
| Oct 31, 2025 | 64.28 | 65.55 | 63.87 | 65.26 | 62.02 | 2.27% | 38,949,700 |
| Oct 30, 2025 | 63.11 | 64.00 | 62.93 | 63.81 | 60.65 | 0.76% | 25,511,800 |
| Oct 29, 2025 | 62.82 | 63.69 | 62.71 | 63.33 | 60.19 | 1.82% | 30,810,600 |
| Oct 28, 2025 | 61.66 | 62.54 | 61.58 | 62.20 | 59.12 | 0.88% | 15,784,100 |
| Oct 27, 2025 | 62.06 | 62.16 | 61.40 | 61.66 | 58.60 | -0.11% | 12,006,600 |
| Oct 24, 2025 | 61.99 | 62.13 | 61.33 | 61.73 | 58.67 | -0.05% | 11,119,000 |
| Oct 23, 2025 | 62.22 | 62.54 | 61.67 | 61.76 | 58.70 | -0.19% | 11,205,900 |
| Oct 22, 2025 | 61.21 | 62.24 | 61.18 | 61.88 | 58.81 | 1.78% | 25,253,500 |
| Oct 21, 2025 | 60.65 | 61.05 | 60.57 | 60.80 | 57.79 | -0.16% | 13,400,100 |
| Oct 20, 2025 | 60.14 | 61.35 | 60.14 | 60.90 | 57.88 | 1.28% | 17,723,800 |
| Oct 17, 2025 | 59.90 | 60.30 | 59.80 | 60.13 | 57.15 | -0.28% | 17,296,400 |
| Oct 16, 2025 | 60.61 | 60.93 | 60.07 | 60.30 | 57.31 | -0.92% | 21,304,100 |
| Oct 15, 2025 | 59.49 | 60.98 | 59.46 | 60.86 | 57.84 | 1.86% | 44,999,700 |
| Oct 14, 2025 | 59.30 | 60.13 | 59.22 | 59.75 | 56.79 | - | 19,286,900 |
| Oct 13, 2025 | 59.67 | 60.06 | 59.55 | 59.75 | 56.79 | 1.49% | 23,272,900 |
| Oct 10, 2025 | 59.57 | 59.80 | 58.87 | 58.87 | 55.95 | -0.41% | 22,950,300 |
| Oct 9, 2025 | 59.86 | 60.38 | 59.11 | 59.11 | 56.18 | -0.15% | 18,164,600 |