Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.70	85.30	84.05	84.39	84.39	-1.30%	13,687,500
Apr 27, 2026	86.15	86.30	84.89	85.50	85.50	-0.43%	8,644,900
Apr 24, 2026	85.97	86.99	85.75	85.87	85.87	-0.12%	11,430,000
Apr 23, 2026	86.64	87.17	85.71	85.97	85.97	-1.43%	12,637,500
Apr 22, 2026	87.95	88.73	87.22	87.22	87.22	-1.70%	13,222,100
Apr 20, 2026	88.80	89.44	88.03	88.73	88.73	-1.14%	16,067,700
Apr 17, 2026	88.20	89.75	87.80	89.75	89.75	2.64%	29,870,300
Apr 16, 2026	88.89	89.39	87.10	87.44	87.44	-1.13%	13,595,500
Apr 15, 2026	88.15	89.08	87.89	88.44	88.44	0.16%	24,527,300
Apr 14, 2026	87.50	88.54	87.18	88.30	88.30	1.08%	18,382,300
Apr 13, 2026	85.11	87.36	84.92	87.36	87.36	2.07%	24,661,900
Apr 10, 2026	85.00	86.39	84.58	85.59	85.59	1.06%	23,974,300
Apr 9, 2026	85.36	85.54	84.26	84.69	84.69	-1.05%	17,973,100
Apr 8, 2026	86.50	86.72	84.73	85.59	85.59	2.27%	24,942,400
Apr 7, 2026	83.05	83.70	82.60	83.69	83.69	0.72%	15,312,500
Apr 6, 2026	84.04	84.22	82.80	83.09	83.09	-0.55%	8,680,700
Apr 2, 2026	81.51	83.77	81.36	83.55	83.55	0.66%	14,009,100
Apr 1, 2026	83.31	84.04	82.58	83.00	83.00	0.63%	28,465,100
Mar 31, 2026	80.74	82.74	80.59	82.48	82.48	3.75%	24,937,100
Mar 30, 2026	80.25	81.06	79.29	79.50	79.50	0.63%	18,749,900
Mar 27, 2026	78.47	79.92	78.17	79.00	79.00	0.11%	11,093,600
Mar 26, 2026	78.13	79.59	78.01	78.91	78.91	-0.80%	13,465,400
Mar 25, 2026	79.20	80.25	79.00	79.55	79.55	1.86%	18,658,300
Mar 24, 2026	76.98	78.41	76.56	78.10	78.10	0.79%	15,543,400
Mar 23, 2026	76.56	78.42	75.97	77.49	77.49	2.57%	23,384,500
Mar 20, 2026	76.21	76.70	74.71	75.55	75.55	-1.41%	44,070,500
Mar 19, 2026	74.17	76.71	74.06	76.63	76.63	-0.65%	27,233,600
Mar 18, 2026	78.65	78.67	77.05	77.13	77.13	-2.32%	19,412,200
Mar 17, 2026	79.10	79.71	78.63	78.96	78.96	0.15%	14,222,300
Mar 16, 2026	79.39	80.20	78.81	78.84	78.84	0.69%	13,501,800
Mar 13, 2026	79.30	80.49	78.02	78.30	78.30	-1.19%	14,357,800
Mar 12, 2026	79.77	79.77	77.66	79.24	79.24	-0.76%	29,136,500
Mar 11, 2026	79.79	80.94	78.80	79.85	79.85	-0.88%	20,865,000
Mar 10, 2026	80.16	80.99	79.67	80.56	80.56	1.64%	17,144,200
Mar 9, 2026	77.72	80.10	76.55	79.26	79.26	0.51%	30,576,600
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