Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	69.57	70.40	68.67	70.30	70.30	0.56%	26,580,100
Sep 30, 2026	70.53	70.88	69.49	69.91	69.91	0.43%	23,845,400
Sep 29, 2026	70.99	71.59	69.29	69.61	69.61	-2.18%	29,050,900
Sep 28, 2026	70.28	71.44	69.80	71.16	71.16	0.55%	14,379,700
Sep 25, 2026	70.68	71.20	69.94	70.77	70.77	0.16%	11,325,700
Sep 24, 2026	71.52	71.86	70.51	70.66	70.66	-1.15%	14,379,200
Sep 23, 2026	72.30	72.50	71.44	71.48	71.48	-1.85%	17,696,300
Sep 22, 2026	72.40	72.89	71.78	72.83	72.83	0.39%	19,673,700
Sep 21, 2026	73.98	74.04	72.42	72.55	72.55	-1.12%	13,413,600
Sep 18, 2026	74.14	74.49	72.94	73.37	73.37	-1.53%	30,551,000
Sep 17, 2026	73.70	74.91	72.96	74.51	74.51	2.07%	18,787,800
Sep 16, 2026	75.06	75.46	72.41	73.00	73.00	-2.14%	51,906,100
Sep 15, 2026	75.84	75.94	74.60	74.60	74.60	-1.17%	18,005,300
Sep 14, 2026	76.50	76.89	75.40	75.48	75.48	-3.48%	18,562,600
Sep 11, 2026	78.21	78.64	77.40	78.20	78.20	-0.04%	12,211,800
Sep 10, 2026	77.78	78.65	77.18	78.23	78.23	-1.10%	20,768,000
Sep 9, 2026	78.50	80.04	78.36	79.10	79.10	0.10%	19,118,100
Sep 8, 2026	79.60	81.08	79.02	79.02	79.02	0.51%	17,852,100
Sep 4, 2026	78.20	79.73	77.55	78.62	78.62	0.22%	13,825,200
Sep 3, 2026	81.31	81.99	77.66	78.45	78.45	-2.91%	32,328,600
Sep 2, 2026	78.80	81.76	78.52	80.80	80.80	3.19%	32,914,800
Sep 1, 2026	77.87	78.97	77.35	78.30	78.30	0.58%	15,735,400
Aug 31, 2026	79.21	79.70	77.85	77.85	77.85	-0.93%	27,931,200
Aug 28, 2026	79.19	79.48	77.76	78.58	78.58	-0.67%	13,022,200
Aug 27, 2026	78.07	79.30	77.88	79.11	79.11	0.84%	11,544,100
Aug 26, 2026	79.00	79.58	78.21	78.45	78.45	-0.32%	13,657,400
Aug 25, 2026	77.10	78.76	76.89	78.70	78.70	2.04%	18,033,600
Aug 24, 2026	74.71	78.35	74.71	77.13	77.13	2.80%	28,756,000
Aug 21, 2026	74.80	75.81	74.51	75.03	75.03	1.36%	28,301,600
Aug 20, 2026	71.49	74.10	71.25	74.02	74.02	2.62%	24,999,800
Aug 19, 2026	72.60	73.85	71.76	72.13	72.13	0.81%	18,624,200
Aug 18, 2026	70.99	72.71	70.85	71.55	71.55	0.20%	12,466,800
Aug 17, 2026	71.20	71.80	70.69	71.41	71.41	0.15%	10,007,400
Aug 14, 2026	71.55	71.98	71.09	71.30	71.30	-0.83%	22,926,600
Aug 13, 2026	72.20	73.20	71.50	71.90	71.90	-1.75%	19,535,200
Aug 12, 2026	73.11	73.54	72.66	73.18	73.18	1.12%	24,930,300
Aug 11, 2026	76.31	76.70	73.71	74.40	72.37	-2.02%	36,211,800
Aug 10, 2026	74.90	76.33	74.70	75.93	73.86	1.28%	15,072,000
Aug 7, 2026	75.91	76.13	74.52	74.97	72.92	-0.56%	13,027,000
Aug 6, 2026	76.49	76.55	75.38	75.39	73.33	-1.66%	21,953,700
Aug 5, 2026	76.31	76.95	75.30	76.66	74.57	0.46%	15,095,800
Aug 4, 2026	76.11	76.91	75.80	76.31	74.23	2.24%	19,772,300
Aug 3, 2026	76.38	76.48	73.95	74.64	72.60	-2.15%	23,548,400
Jul 31, 2026	75.70	76.93	75.24	76.28	74.20	0.25%	17,341,900
Jul 30, 2026	75.98	76.56	74.61	76.09	74.01	1.39%	16,715,600
Jul 29, 2026	76.01	76.20	74.61	75.05	73.00	-0.85%	12,236,700
Jul 28, 2026	76.10	76.25	75.00	75.69	73.62	-	12,245,800
Jul 27, 2026	74.36	75.72	74.24	75.69	73.62	0.60%	10,897,100
Jul 24, 2026	75.16	75.53	74.84	75.24	73.19	-0.58%	8,619,800
Jul 23, 2026	74.54	77.07	74.51	75.68	73.61	0.77%	15,786,100