Skip to main content
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
16.91
-0.16 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
16.65
-0.26 (-1.54%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9117.0216.7616.9116.91-0.94%20,386,984
Apr 27, 202617.2217.2617.0217.0717.07-0.58%15,915,283
Apr 24, 202617.1717.3317.0517.1717.170.18%26,044,790
Apr 23, 202617.4717.5717.1117.1417.14-2.11%20,300,174
Apr 22, 202617.7517.8517.5117.5117.510.34%17,140,231
Apr 21, 202617.8117.8417.4117.4517.45-2.08%20,039,830
Apr 20, 202617.7817.9117.6117.8217.820.22%19,371,633
Apr 17, 202617.7417.9417.6217.7817.782.01%35,643,535
Apr 16, 202617.7817.8317.3517.4317.43-1.08%20,686,846
Apr 15, 202617.8017.8317.5517.6217.62-0.34%28,651,169
Apr 14, 202617.5017.7717.5017.6817.681.32%34,686,109
Apr 13, 202616.9817.4716.9217.4517.452.89%38,588,222
Apr 10, 202616.9117.1916.8016.9616.961.86%39,531,683
Apr 9, 202616.6416.8016.5316.6516.65-0.54%21,410,467
Apr 8, 202616.9617.0016.5816.7416.743.46%24,734,445
Apr 7, 202616.1316.2115.9416.1816.180.25%20,262,242
Apr 6, 202616.2216.3016.0416.1416.14-0.31%14,898,551
Apr 2, 202615.8516.2215.7716.1916.190.87%20,012,420
Apr 1, 202616.2116.2215.9816.0516.050.88%21,840,708
Mar 31, 202615.4715.9315.4315.9115.915.36%29,174,657
Mar 30, 202615.3715.4715.0415.1015.100.47%22,418,072
Mar 27, 202614.9915.2914.9415.0315.030.54%20,885,415
Mar 26, 202614.9815.2014.8914.9514.95-1.25%18,766,622
Mar 25, 202615.1615.3515.0815.1415.141.82%27,776,160
Mar 24, 202614.5614.9014.5114.8714.870.54%24,407,115
Mar 23, 202614.4415.0014.3914.7914.795.27%32,425,204
Mar 20, 202614.4414.5414.0014.0514.05-3.96%48,736,063
Mar 19, 202614.1114.7014.0614.6314.63-0.41%35,300,228
Mar 18, 202614.9715.0214.6514.6914.69-2.72%32,822,479
Mar 17, 202615.2515.3115.0615.1015.100.33%19,485,234
Mar 16, 202615.0015.2314.9515.0515.052.52%21,717,907
Mar 13, 202615.0615.2314.6314.6814.68-2.59%30,724,656
Mar 12, 202615.1815.1814.8915.0715.07-1.76%34,555,381
Mar 11, 202615.5215.7015.2215.3415.34-1.86%48,586,830
Mar 10, 202615.4915.7315.3415.6315.631.96%26,345,408
Mar 9, 202614.7415.4714.6315.3315.332.40%43,543,443
Mar 6, 202615.1115.1314.8814.9714.97-2.92%42,888,481
Mar 5, 202615.7615.8015.2015.4215.42-3.99%44,881,603
Mar 4, 202616.2516.2515.9716.0616.060.56%37,355,642
Mar 3, 202615.9316.0615.5115.9715.97-6.00%46,582,707
Mar 2, 202617.0017.1016.7416.9916.99-1.11%15,071,139
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