Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	83.15	83.99	81.74	83.25	83.25	-0.24%	16,503,000
May 11, 2026	81.39	83.93	81.19	83.45	83.45	2.41%	24,868,900
May 8, 2026	80.57	81.79	80.36	81.49	81.49	1.77%	16,776,300
May 7, 2026	81.29	81.67	79.60	80.07	80.07	-1.43%	18,873,700
May 6, 2026	80.35	81.64	80.10	81.23	81.23	3.62%	17,355,900
May 5, 2026	79.42	79.42	77.97	78.39	78.39	-0.34%	16,274,200
May 4, 2026	81.18	81.36	78.65	78.66	78.66	-3.10%	18,442,800
Apr 30, 2026	81.03	81.70	80.21	81.18	81.18	2.19%	17,556,800
Apr 29, 2026	82.80	82.91	79.25	79.44	79.44	-5.87%	43,173,200
Apr 28, 2026	84.70	85.30	84.05	84.39	84.39	-1.30%	13,593,700
Apr 27, 2026	86.15	86.30	84.89	85.50	85.50	-0.43%	8,644,900
Apr 24, 2026	85.97	86.99	85.75	85.87	85.87	-0.12%	11,430,000
Apr 23, 2026	86.64	87.17	85.71	85.97	85.97	-1.43%	12,622,700
Apr 22, 2026	87.95	88.73	87.22	87.22	87.22	-1.70%	13,206,800
Apr 20, 2026	88.80	89.44	88.03	88.73	88.73	-1.14%	16,045,100
Apr 17, 2026	88.20	89.75	87.80	89.75	89.75	2.64%	29,870,300
Apr 16, 2026	88.89	89.39	87.10	87.44	87.44	-1.13%	13,595,500
Apr 15, 2026	88.15	89.08	87.89	88.44	88.44	0.16%	24,517,100
Apr 14, 2026	87.50	88.54	87.18	88.30	88.30	1.08%	18,382,300
Apr 13, 2026	85.11	87.36	84.92	87.36	87.36	2.07%	24,638,200
Apr 10, 2026	85.00	86.39	84.58	85.59	85.59	1.06%	23,974,300
Apr 9, 2026	85.36	85.54	84.26	84.69	84.69	-1.05%	17,946,400
Apr 8, 2026	86.50	86.72	84.73	85.59	85.59	2.27%	24,920,100
Apr 7, 2026	83.05	83.70	82.60	83.69	83.69	0.72%	15,251,100
Apr 6, 2026	84.04	84.22	82.80	83.09	83.09	-0.55%	8,649,700
Apr 2, 2026	81.51	83.77	81.36	83.55	83.55	0.66%	14,009,100
Apr 1, 2026	83.31	84.04	82.58	83.00	83.00	0.63%	28,465,100
Mar 31, 2026	80.74	82.74	80.59	82.48	82.48	3.75%	24,937,100
Mar 30, 2026	80.25	81.06	79.29	79.50	79.50	0.63%	18,749,900
Mar 27, 2026	78.47	79.92	78.17	79.00	79.00	0.11%	11,093,600
Mar 26, 2026	78.13	79.59	78.01	78.91	78.91	-0.80%	13,465,400
Mar 25, 2026	79.20	80.25	79.00	79.55	79.55	1.86%	18,602,600
Mar 24, 2026	76.98	78.41	76.56	78.10	78.10	0.79%	15,543,400
Mar 23, 2026	76.56	78.42	75.97	77.49	77.49	2.57%	23,327,400
Mar 20, 2026	76.21	76.70	74.71	75.55	75.55	-1.41%	44,070,500
Mar 19, 2026	74.17	76.71	74.06	76.63	76.63	-0.65%	27,233,600
Mar 18, 2026	78.65	78.67	77.05	77.13	77.13	-2.32%	19,303,600
Mar 17, 2026	79.10	79.71	78.63	78.96	78.96	0.15%	14,214,700
Mar 16, 2026	79.39	80.20	78.81	78.84	78.84	0.69%	13,501,800
Mar 13, 2026	79.30	80.49	78.02	78.30	78.30	-1.19%	14,357,800
Mar 12, 2026	79.77	79.77	77.66	79.24	79.24	-0.76%	29,113,200
Mar 11, 2026	79.79	80.94	78.80	79.85	79.85	-0.88%	20,737,500
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%	30,444,500
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