Skip to main content
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
15.07
-0.05 (-0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
15.14
+0.07 (0.46%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0715.2415.0215.0715.07-0.33%28,696,587
Jun 25, 202615.0715.2714.8515.1215.121.89%32,039,596
Jun 24, 202615.0215.0614.7914.8414.84-3.07%26,282,487
Jun 23, 202615.2115.4215.1815.3115.31-2.55%28,249,433
Jun 22, 202615.5815.8615.5215.7115.711.88%21,522,650
Jun 18, 202615.4015.5215.3315.4215.42-0.71%20,593,901
Jun 17, 202615.8116.0415.4715.5315.53-2.82%20,176,183
Jun 16, 202615.9516.1415.9315.9815.98-0.12%16,496,450
Jun 15, 202616.1416.3615.9616.0016.001.85%33,423,631
Jun 12, 202615.5815.7315.4815.7115.712.28%22,938,591
Jun 11, 202615.1315.4814.9615.3615.362.88%27,908,484
Jun 10, 202615.0015.0714.8614.9314.93-1.39%16,916,992
Jun 9, 202615.1915.2014.7615.1415.141.00%24,210,357
Jun 8, 202615.1715.2014.8714.9914.99-1.58%21,344,145
Jun 5, 202615.5915.6115.1615.2315.23-3.42%24,960,797
Jun 4, 202615.9115.9815.7615.7715.77-1.81%16,217,317
Jun 3, 202616.3816.4316.0516.0616.06-4.52%24,817,675
Jun 2, 202616.5016.9416.4116.8216.823.19%27,065,176
Jun 1, 202616.0016.3415.9816.3016.300.31%16,775,955
May 29, 202616.5316.6116.2216.2516.25-1.81%22,927,911
May 28, 202616.4516.6816.2016.5516.550.24%23,828,356
May 27, 202616.4016.5716.2416.5116.510.06%23,698,487
May 26, 202616.7016.7616.3316.5016.500.12%16,961,852
May 22, 202616.4616.5316.2716.4816.480.06%17,697,577
May 21, 202616.2116.5816.1416.4716.470.73%19,005,989
May 20, 202616.1616.4115.9916.3516.352.12%17,621,312
May 19, 202615.8816.1215.8416.0116.01-1.84%21,947,621
May 18, 202616.5016.6116.1316.3116.31-0.06%27,777,583
May 15, 202615.9916.3515.8716.3216.32-1.57%28,901,932
May 14, 202616.9917.0316.5516.5816.58-1.54%18,576,070
May 13, 202617.0217.2816.8016.8416.84-1.12%42,469,902
May 12, 202616.8017.1516.6017.0317.03-0.23%38,215,948
May 11, 202616.8017.1216.7217.0717.072.65%28,538,327
May 8, 202616.4616.6616.4316.6316.632.72%15,937,407
May 7, 202616.5116.5216.1116.1916.19-1.82%19,303,823
May 6, 202616.4216.5516.3516.4916.493.52%36,541,929
May 5, 202616.0616.0615.8215.9315.930.57%24,959,924
May 4, 202616.1616.1815.8015.8415.84-2.10%21,959,339
May 1, 202616.3516.3516.0316.1816.18-1.10%12,473,032
Apr 30, 202616.1616.4416.0016.3616.363.22%16,363,824
Apr 29, 202616.2816.2815.7915.8515.85-6.27%41,759,427
Apr 28, 202616.9117.0216.7616.9116.91-0.94%26,864,354
Apr 27, 202617.2217.2617.0217.0717.07-0.58%15,963,361
Apr 24, 202617.1717.3317.0517.1717.170.18%26,397,027
Apr 23, 202617.4717.5717.1117.1417.14-2.11%21,305,195
Apr 22, 202617.7517.8517.5117.5117.510.34%17,472,089
Apr 21, 202617.8117.8417.4117.4517.45-2.08%20,057,774
Apr 20, 202617.7817.9117.6117.8217.820.22%20,048,414
Apr 17, 202617.7417.9417.6217.7817.782.01%35,768,487
Apr 16, 202617.7817.8317.3517.4317.43-1.08%20,810,701
Apr 15, 202617.8017.8317.5517.6217.62-0.34%28,658,655
Apr 14, 202617.5017.7717.5017.6817.681.32%34,694,562
Apr 13, 202616.9817.4716.9217.4517.452.89%38,599,342
Apr 10, 202616.9117.1916.8016.9616.961.86%41,157,082
Apr 9, 202616.6416.8016.5316.6516.65-0.54%21,423,341
Apr 8, 202616.9617.0016.5816.7416.743.46%24,746,320
Apr 7, 202616.1316.2115.9416.1816.180.25%21,815,916
Apr 6, 202616.2216.3016.0416.1416.14-0.31%14,901,593
Apr 2, 202615.8516.2215.7716.1916.190.87%20,023,556
Apr 1, 202616.2116.2215.9816.0516.050.88%21,867,818
Mar 31, 202615.4715.9315.4315.9115.915.36%29,807,264
Mar 30, 202615.3715.4715.0415.1015.100.47%23,089,164
Mar 27, 202614.9915.2914.9415.0315.030.54%20,895,273
Mar 26, 202614.9815.2014.8914.9514.95-1.25%18,773,760
Mar 25, 202615.1615.3515.0815.1415.141.82%27,893,677
Mar 24, 202614.5614.9014.5114.8714.870.54%25,883,836
Mar 23, 202614.4415.0014.3914.7914.795.27%32,568,620
Mar 20, 202614.4414.5414.0014.0514.05-3.96%49,923,336
Mar 19, 202614.1114.7014.0614.6314.63-0.41%35,437,959
Mar 18, 202614.9715.0214.6514.6914.69-2.72%32,857,408
Mar 17, 202615.2515.3115.0615.1015.100.33%19,822,200
Mar 16, 202615.0015.2314.9515.0515.052.52%21,838,907
Mar 13, 202615.0615.2314.6314.6814.68-2.59%30,855,706
Mar 12, 202615.1815.1814.8915.0715.07-1.76%34,568,886
Mar 11, 202615.5215.7015.2215.3415.34-1.86%53,705,057
Mar 10, 202615.4915.7315.3415.6315.631.96%31,753,303
Mar 9, 202614.7415.4714.6315.3315.332.40%48,905,167
Mar 6, 202615.1115.1314.8814.9714.97-2.92%42,916,596
Mar 5, 202615.7615.8015.2015.4215.42-3.99%45,120,327
Mar 4, 202616.2516.2515.9716.0616.060.56%37,487,874
Mar 3, 202615.9316.0615.5115.9715.97-6.00%47,152,076
Mar 2, 202617.0017.1016.7416.9916.99-1.11%15,224,106
Feb 27, 202617.3317.4217.1517.1817.18-0.75%16,804,363
Feb 26, 202617.0117.3616.8417.3117.31-1.25%40,949,704
Feb 25, 202617.3917.6017.1417.5317.532.94%27,136,232
Feb 24, 202616.9817.2016.8717.0317.030.65%21,360,128
Feb 23, 202616.8517.0716.7716.9216.921.26%21,983,767
Feb 20, 202616.1916.7116.1616.7116.713.79%29,053,497
Feb 19, 202615.7816.1415.7316.1016.100.63%20,658,025
Feb 18, 202616.0316.3615.8816.0016.000.63%32,094,190
Feb 17, 202616.1116.1915.5115.9015.90-4.50%58,965,541
Feb 13, 202616.6916.7816.3616.6516.65-2.29%48,148,786
Feb 12, 202617.5317.7217.0017.0417.04-1.96%74,860,653
Feb 11, 202617.2017.4417.0617.3817.383.82%44,898,008
Feb 10, 202616.7116.8716.5916.7416.74-0.30%23,482,333
Feb 9, 202616.5216.8716.3416.7916.793.01%58,836,995
Feb 6, 202616.6316.6316.2916.3016.300.12%39,162,340
Feb 5, 202616.6816.9216.2816.2816.28-4.40%56,058,132
Feb 4, 202617.1017.1616.6517.0317.030.18%49,607,959
Feb 3, 202616.7417.0216.6517.0017.005.33%35,370,411