Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	79.77	79.77	77.66	79.20	-	-0.81%	26,657,400
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