Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	83.59	86.13	83.35	85.84	-	3.33%	14,893,200
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
Dec 26, 2025	72.86	73.35	72.62	73.12	73.12	0.30%	16,346,700
Dec 23, 2025	73.23	73.53	72.58	72.90	72.90	-0.03%	17,140,900
Dec 22, 2025	71.03	73.37	70.81	72.92	72.92	2.92%	27,853,000
Dec 19, 2025	70.50	70.93	70.38	70.85	70.85	0.71%	37,018,500
Dec 18, 2025	70.60	71.12	70.31	70.35	70.35	0.26%	18,430,200
Dec 17, 2025	69.64	70.77	69.44	70.17	70.17	1.27%	29,375,000
Dec 16, 2025	69.33	70.03	69.26	69.29	69.29	0.38%	21,952,200
Dec 15, 2025	68.65	69.39	68.50	69.03	69.03	0.61%	16,841,700
Dec 12, 2025	67.75	68.98	67.72	68.61	68.61	-4.71%	36,479,600
Dec 11, 2025	70.74	72.37	70.47	72.00	68.43	1.32%	25,687,700
Dec 10, 2025	70.25	71.35	70.25	71.06	67.54	1.83%	24,454,800
Dec 9, 2025	69.10	70.43	68.90	69.78	66.32	0.06%	23,081,300
Dec 8, 2025	70.42	70.86	69.49	69.74	66.28	-0.68%	20,860,900
Dec 5, 2025	71.96	72.33	69.92	70.22	66.74	-2.36%	40,175,000
Dec 4, 2025	70.70	72.39	70.69	71.92	68.35	1.74%	38,019,900
Dec 3, 2025	68.86	71.10	68.82	70.69	67.19	3.23%	42,361,200
Dec 2, 2025	68.10	68.72	67.76	68.48	65.09	0.82%	22,567,200
Dec 1, 2025	67.80	68.13	67.50	67.92	64.55	0.77%	15,657,000
Nov 28, 2025	67.70	67.81	67.04	67.40	64.06	1.61%	45,988,000
Nov 27, 2025	66.50	66.65	66.14	66.33	63.04	-0.38%	9,739,100
Nov 26, 2025	65.99	66.89	65.92	66.58	63.28	1.49%	33,408,500
Nov 25, 2025	65.16	65.91	65.16	65.60	62.35	0.78%	18,275,300
Nov 24, 2025	65.01	65.52	64.78	65.09	61.86	-0.11%	20,462,800
Nov 21, 2025	64.55	65.27	64.13	65.16	61.93	0.32%	20,206,000
Nov 19, 2025	65.02	65.26	64.70	64.95	61.73	-0.11%	16,523,800
Nov 18, 2025	64.45	65.29	64.30	65.02	61.80	-0.31%	22,468,700
Nov 17, 2025	65.60	65.77	64.91	65.22	61.99	-0.08%	20,150,800
Nov 14, 2025	64.85	65.54	64.61	65.27	62.03	-0.61%	16,362,600
Nov 13, 2025	65.76	66.45	65.31	65.67	62.41	-0.14%	19,058,500
Nov 12, 2025	65.26	65.95	65.26	65.76	62.50	1.11%	26,550,300