Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.18	13.18	12.80	12.70	12.70	-1.43%	4,325
Mar 17, 2026	13.10	14.00	13.10	12.88	12.88	-0.15%	3,722
Mar 16, 2026	12.49	13.20	12.49	12.90	12.90	1.40%	976
Mar 13, 2026	12.73	12.73	12.73	12.73	12.73	-0.62%	-
Mar 12, 2026	13.03	13.04	12.56	12.81	12.81	-2.18%	653
Mar 11, 2026	13.30	13.30	13.30	13.09	13.09	0.97%	177
Mar 10, 2026	12.74	13.30	12.74	12.97	12.97	5.50%	3,773
Mar 9, 2026	12.35	12.64	11.74	12.29	12.29	-3.11%	77,437
Mar 6, 2026	13.40	13.40	12.57	12.68	12.68	-3.35%	31,732
Mar 5, 2026	13.70	13.70	13.26	13.12	13.12	-4.13%	596
Mar 4, 2026	13.70	14.00	13.53	13.69	13.69	2.39%	30,064
Mar 3, 2026	14.00	14.00	13.09	13.37	13.37	-6.15%	12,576
Mar 2, 2026	14.02	14.25	14.02	14.25	14.25	-0.89%	3,942
Feb 27, 2026	14.58	14.58	14.25	14.37	14.37	0.24%	46,711
Feb 26, 2026	14.69	14.69	14.01	14.34	14.34	-1.08%	12,437
Feb 25, 2026	14.30	14.59	14.30	14.50	14.50	2.00%	33,854
Feb 24, 2026	13.89	14.24	13.89	14.21	14.21	1.12%	28,871
Feb 23, 2026	13.65	14.38	13.37	14.05	14.05	2.21%	20,551
Feb 20, 2026	13.45	13.67	13.45	13.75	13.75	2.20%	6,636
Feb 19, 2026	13.11	13.65	12.95	13.45	13.45	-0.64%	11,414
Feb 18, 2026	13.11	13.65	13.11	13.54	13.54	4.01%	11,531
Feb 17, 2026	13.65	13.65	12.62	13.02	13.02	-4.46%	6,606
Feb 16, 2026	13.65	13.65	13.65	13.63	13.63	-2.04%	173
Feb 13, 2026	14.39	14.39	13.68	13.91	13.91	-3.88%	12,545
Feb 12, 2026	14.50	14.69	14.10	14.47	14.47	1.39%	36,151
Feb 11, 2026	13.76	14.30	13.76	14.27	14.27	2.96%	10,241
Feb 10, 2026	13.79	13.79	13.79	13.86	13.86	0.71%	45
Feb 9, 2026	13.66	13.66	13.66	13.77	13.77	-0.15%	100
Feb 6, 2026	13.78	14.00	13.76	13.79	13.79	-1.46%	3,673
Feb 5, 2026	14.50	14.50	13.98	13.99	13.99	-2.10%	9,899
Feb 4, 2026	15.01	15.01	14.65	14.29	14.29	-1.31%	904
Feb 3, 2026	14.80	14.80	13.88	14.48	14.48	4.61%	912
Feb 2, 2026	13.36	14.00	13.10	13.84	13.84	-1.87%	2,691
Jan 30, 2026	14.30	14.42	13.62	14.11	14.11	-1.62%	11,233
Jan 29, 2026	14.60	14.92	14.40	14.34	14.34	1.26%	30,709
Jan 28, 2026	14.30	14.30	14.00	14.16	14.16	0.96%	17,620
Jan 27, 2026	14.00	14.00	13.92	14.03	14.03	1.93%	5,100
Jan 26, 2026	13.90	14.50	13.90	13.76	13.76	0.88%	75,030
Jan 23, 2026	13.89	13.89	13.67	13.64	13.64	0.18%	3,492
Jan 22, 2026	13.57	13.57	13.22	13.62	13.62	3.00%	523
Jan 21, 2026	12.66	13.35	12.66	13.22	13.22	3.65%	13,210
Jan 20, 2026	12.43	12.69	12.39	12.75	12.75	-1.22%	5,457
Jan 19, 2026	13.06	13.06	12.55	12.91	12.91	0.99%	8,334
Jan 16, 2026	13.00	13.10	12.86	12.79	12.79	0.13%	26,446
Jan 15, 2026	12.86	12.88	12.86	12.77	12.77	2.03%	462
Jan 14, 2026	12.38	12.72	12.38	12.52	12.52	1.71%	1,130
Jan 13, 2026	12.27	12.38	12.25	12.31	12.31	0.13%	13,892
Jan 12, 2026	12.63	12.63	12.17	12.29	12.29	-0.18%	10,859
Jan 9, 2026	12.15	12.43	12.15	12.31	12.31	0.92%	3,104
Jan 8, 2026	12.50	12.50	12.03	12.20	12.20	-1.61%	13,957