Skip to main content
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
17.18
-0.13 (-0.75%)
At close: Feb 27, 2026, 4:00 PM EST
17.26
+0.07 (0.44%)
After-hours: Feb 27, 2026, 7:49 PM EST

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.3317.4217.1517.1817.18-0.75%16,725,036
Feb 26, 202617.0117.3616.8417.3117.31-1.25%40,922,914
Feb 25, 202617.3917.6017.1417.5317.532.94%27,003,829
Feb 24, 202616.9817.2016.8717.0317.030.65%21,233,837
Feb 23, 202616.8517.0716.7716.9216.921.26%21,863,078
Feb 20, 202616.1916.7116.1616.7116.713.79%28,946,764
Feb 19, 202615.7816.1415.7316.1016.100.63%20,573,543
Feb 18, 202616.0316.3615.8816.0016.000.63%32,049,244
Feb 17, 202616.1116.1915.5115.9015.90-4.50%58,757,888
Feb 13, 202616.6916.7816.3616.6516.65-2.29%47,853,085
Feb 12, 202617.5317.7217.0017.0417.04-1.96%74,656,868
Feb 11, 202617.2017.4417.0617.3817.383.82%44,856,411
Feb 10, 202616.7116.8716.5916.7416.74-0.30%23,477,292
Feb 9, 202616.5216.8716.3416.7916.793.01%58,815,363
Feb 6, 202616.6316.6316.2916.3016.300.12%39,123,966
Feb 5, 202616.6816.9216.2816.2816.28-4.40%55,963,208
Feb 4, 202617.1017.1616.6517.0317.030.18%49,577,918
Feb 3, 202616.7417.0216.6517.0017.005.33%35,325,324
Feb 2, 202616.1016.2315.9716.1416.140.44%28,931,463
Jan 30, 202616.4416.8515.9616.0716.07-5.14%67,011,376
Jan 29, 202617.1117.3416.6016.9416.941.07%86,944,600
Jan 28, 202616.5216.8816.4916.7616.761.95%43,577,695
Jan 27, 202616.1116.5416.0716.4416.444.71%40,201,920
Jan 26, 202616.2716.3515.5715.7015.70-2.97%43,709,053
Jan 23, 202615.9016.2215.8116.1816.182.80%30,150,964
Jan 22, 202615.6515.9715.6315.7415.741.09%51,670,830
Jan 21, 202615.1715.6115.1515.5715.574.29%57,857,133
Jan 20, 202614.4214.9514.3514.9314.932.19%36,484,239
Jan 16, 202614.5314.6314.4214.6114.61-0.41%30,169,525
Jan 15, 202614.7514.8314.6214.6714.670.41%44,276,195
Jan 14, 202614.1814.6814.1714.6114.613.54%50,076,126
Jan 13, 202614.0114.1613.8914.1114.111.51%30,396,156
Jan 12, 202614.0314.0813.8613.9013.90-0.50%24,776,292
Jan 9, 202613.9414.1513.8913.9713.97-0.71%29,154,757
Jan 8, 202613.9514.1113.7614.0714.07-1.33%44,399,115
Jan 7, 202614.0714.3814.0214.2614.260.64%60,408,385
Jan 6, 202613.6514.1813.6514.1714.174.50%61,285,588
Jan 5, 202613.4413.6313.3713.5613.562.26%41,812,246
Jan 2, 202613.2513.3013.1813.2613.261.77%16,906,812
Dec 31, 202513.0813.0913.0013.0313.03-0.53%7,899,119
Dec 30, 202513.2313.2413.0813.1013.101.39%17,144,839
Dec 29, 202513.1413.1612.8712.9212.92-2.34%21,902,365
Dec 26, 202513.2213.2813.1613.2313.230.61%14,868,765
Dec 24, 202513.2113.2213.0713.1513.15-0.45%5,403,825
Dec 23, 202513.2013.2413.1313.2113.210.46%21,730,547
Dec 22, 202512.8813.2012.8613.1513.153.38%35,654,308
Dec 19, 202512.8012.8712.7112.7212.72-0.39%31,063,408
Dec 18, 202512.7712.9112.7312.7712.77-0.16%25,834,317
Dec 17, 202512.7412.8712.7112.7912.790.55%22,800,636
Dec 16, 202512.8012.8712.7012.7212.72-0.39%25,318,198
Dec 15, 202512.7912.8212.6712.7712.770.63%22,633,607
Dec 12, 202512.6812.8312.5212.6912.69-4.51%41,017,159
Dec 11, 202513.0313.4013.0213.2912.452.31%40,862,985
Dec 10, 202513.0513.0612.8512.9912.171.48%24,953,755
Dec 9, 202512.6912.9212.6112.8011.99-0.08%21,962,842
Dec 8, 202513.0413.0512.7512.8112.00-0.70%34,302,877
Dec 5, 202513.5313.5612.8012.9012.08-4.87%77,142,918
Dec 4, 202513.4213.6213.3013.5612.701.95%54,701,706
Dec 3, 202513.0013.3912.9613.3012.463.18%70,480,279
Dec 2, 202512.7912.9012.6812.8912.081.58%30,154,785
Dec 1, 202512.6612.7412.6412.6911.890.63%23,346,136
Nov 28, 202512.6512.7212.5412.6111.810.80%26,854,672
Nov 26, 202512.2812.5612.2812.5111.722.63%28,521,677
Nov 25, 202512.1812.2612.1412.1911.420.83%24,892,100
Nov 24, 202512.0812.1712.0612.0911.33-20,333,387
Nov 21, 202512.0112.1211.8212.0911.331.43%42,962,341
Nov 20, 202512.2212.2711.8911.9211.17-1.65%31,217,132
Nov 19, 202512.1512.2712.1012.1211.35-0.41%21,571,005
Nov 18, 202512.1412.2812.0512.1711.40-26,443,959
Nov 17, 202512.3112.3812.1612.1711.40-1.06%28,106,517
Nov 14, 202512.2612.4212.1912.3011.52-0.65%24,747,108
Nov 13, 202512.5012.6012.3312.3811.60-0.80%20,435,106
Nov 12, 202512.4212.4912.3612.4811.691.13%22,241,864
Nov 11, 202512.4212.4812.2912.3411.560.33%22,881,402
Nov 10, 202512.3312.3412.2112.3011.521.23%19,436,343
Nov 7, 202512.0212.1611.9412.1511.38-0.65%31,631,810
Nov 6, 202512.3512.4012.1812.2311.46-0.65%33,872,838
Nov 5, 202512.1212.3912.0912.3111.533.10%43,423,894
Nov 4, 202512.0212.0711.8711.9411.19-2.13%51,377,427
Nov 3, 202512.1312.2412.1012.2011.430.91%37,428,278
Oct 31, 202511.9012.2211.8912.0911.331.68%45,923,414
Oct 30, 202511.7811.9311.6911.8911.140.51%38,570,785
Oct 29, 202511.8611.9411.7511.8311.081.81%48,965,221
Oct 28, 202511.4911.6911.4811.6210.891.40%36,276,328
Oct 27, 202511.5411.5511.4311.4610.740.44%26,895,377
Oct 24, 202511.5311.5611.4011.4110.69-0.44%21,305,158
Oct 23, 202511.6411.6611.4511.4610.74-0.52%24,643,006
Oct 22, 202511.4011.5711.3811.5210.792.22%49,747,252
Oct 21, 202511.2811.3811.2311.2710.56-1.14%41,881,298
Oct 20, 202511.2511.4611.2211.4010.682.70%34,717,046
Oct 17, 202511.0211.1411.0011.1010.40-0.09%29,373,684
Oct 16, 202511.1511.1911.0111.1110.41-0.54%30,463,742
Oct 15, 202511.0211.2011.0111.1710.461.82%38,155,475
Oct 14, 202510.7911.0210.7710.9710.28-0.36%33,461,187
Oct 13, 202510.9611.0610.9011.0110.312.42%30,061,760
Oct 10, 202511.0411.1010.7110.7510.07-2.54%46,652,041
Oct 9, 202511.2011.3311.0211.0310.33-0.63%42,469,967
Oct 8, 202511.1011.1611.0611.1010.400.54%31,062,695
Oct 7, 202511.1911.2111.0211.0410.34-2.21%36,894,677
Oct 6, 202511.1211.3211.1011.2910.582.54%52,374,075