Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	63.80	64.48	62.93	63.92	63.92	-0.79%	15,078,100
Nov 11, 2026	65.45	65.47	64.16	64.43	64.43	-0.57%	12,170,900
Nov 10, 2026	65.57	66.11	64.20	64.80	64.80	-1.98%	22,889,800
Nov 9, 2026	65.07	66.30	64.74	66.11	66.11	3.23%	20,258,600
Nov 6, 2026	62.60	64.28	62.02	64.04	64.04	2.19%	19,016,100
Nov 5, 2026	62.95	63.16	62.15	62.67	62.67	0.51%	23,599,400
Nov 4, 2026	61.60	62.89	61.23	62.35	62.35	3.49%	27,244,600
Nov 3, 2026	61.51	62.70	60.21	60.25	60.25	-2.85%	21,064,100
Oct 30, 2026	59.44	62.98	59.42	62.02	62.02	3.28%	34,838,200
Oct 29, 2026	61.40	61.54	60.05	60.05	60.05	-2.17%	23,534,700
Oct 28, 2026	62.79	62.90	60.86	61.38	61.38	-2.57%	38,264,600
Oct 27, 2026	64.30	64.43	62.64	63.00	63.00	-2.14%	43,919,900
Oct 26, 2026	67.97	67.99	64.16	64.38	64.38	4.01%	92,020,000
Oct 23, 2026	61.65	62.26	61.50	61.90	61.90	0.67%	26,882,900
Oct 22, 2026	63.52	63.52	61.40	61.49	61.49	-3.97%	39,588,800
Oct 21, 2026	65.57	65.62	63.84	64.03	64.03	-2.15%	28,928,700
Oct 20, 2026	65.99	66.49	65.41	65.44	65.44	-1.39%	23,052,200
Oct 19, 2026	66.78	67.55	66.23	66.36	66.36	0.23%	15,018,700
Oct 16, 2026	66.72	67.37	65.87	66.21	66.21	-0.32%	31,201,600
Oct 15, 2026	66.01	66.63	65.72	66.42	66.42	-0.45%	22,592,200
Oct 14, 2026	66.95	66.95	66.01	66.72	66.72	-0.66%	23,970,200
Oct 13, 2026	67.77	67.80	66.73	67.16	67.16	-1.09%	22,907,600
Oct 9, 2026	68.16	68.31	67.11	67.90	67.90	0.38%	28,275,900
Oct 8, 2026	68.19	69.36	67.55	67.64	67.64	-1.61%	38,741,300
Oct 7, 2026	69.90	69.90	68.13	68.75	68.75	-2.30%	38,830,100
Oct 6, 2026	71.97	71.97	69.50	70.37	70.37	-1.44%	30,237,500
Oct 5, 2026	73.38	74.27	69.51	71.40	71.40	-0.97%	71,199,700
Oct 2, 2026	71.21	72.10	70.13	72.10	72.10	2.56%	32,474,600
Oct 1, 2026	69.57	70.40	68.67	70.30	70.30	0.56%	26,563,400
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%	17,633,600
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%	20,749,600
Sep 9, 2026	78.50	80.04	78.36	79.10	79.10	0.10%	19,062,600
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