Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.70	76.93	75.24	76.28	76.28	0.25%	17,341,900
Jul 30, 2026	75.98	76.56	74.61	76.09	76.09	1.39%	16,732,800
Jul 29, 2026	76.01	76.20	74.61	75.05	75.05	-0.85%	12,236,700
Jul 28, 2026	76.10	76.25	75.00	75.69	75.69	-	12,270,800
Jul 27, 2026	74.36	75.72	74.24	75.69	75.69	0.60%	10,921,700
Jul 24, 2026	75.16	75.53	74.84	75.24	75.24	-0.58%	8,619,800
Jul 23, 2026	74.54	77.07	74.51	75.68	75.68	0.77%	15,786,100
Jul 22, 2026	73.61	75.25	73.34	75.10	75.10	3.96%	17,992,800
Jul 21, 2026	72.34	72.97	71.57	72.24	72.24	0.43%	12,569,000
Jul 20, 2026	73.00	73.25	71.71	71.93	71.93	-1.38%	13,089,500
Jul 17, 2026	72.98	73.12	72.10	72.94	72.94	-0.05%	13,455,000
Jul 16, 2026	73.85	74.08	72.54	72.98	72.98	-2.05%	12,952,200
Jul 15, 2026	73.99	75.00	73.80	74.51	74.51	0.68%	15,445,100
Jul 14, 2026	73.42	74.69	73.18	74.01	74.01	1.59%	14,765,900
Jul 13, 2026	74.18	74.18	72.45	72.85	72.85	-1.79%	16,182,800
Jul 10, 2026	74.00	74.66	73.12	74.18	74.18	1.41%	22,118,800
Jul 9, 2026	73.41	73.49	71.93	73.15	73.15	0.62%	18,949,400
Jul 8, 2026	75.22	75.22	72.35	72.70	72.70	-4.59%	29,132,400
Jul 7, 2026	77.60	77.60	75.79	76.20	76.20	-2.04%	16,817,900
Jul 6, 2026	78.29	78.78	77.50	77.79	77.79	-1.33%	12,355,500
Jul 3, 2026	78.43	79.04	78.01	78.84	78.84	0.77%	7,786,500
Jul 2, 2026	78.60	79.32	77.72	78.24	78.24	0.35%	17,187,700
Jul 1, 2026	77.09	78.92	77.04	77.97	77.97	0.12%	15,325,900
Jun 30, 2026	78.10	78.29	77.25	77.88	77.88	-0.32%	11,268,600
Jun 29, 2026	78.35	78.56	77.15	78.13	78.13	-0.03%	11,767,200
Jun 26, 2026	78.18	78.88	77.91	78.15	78.15	-0.65%	25,239,500
Jun 25, 2026	78.20	79.22	77.42	78.66	78.66	1.20%	13,869,000
Jun 24, 2026	78.56	78.86	77.16	77.73	77.73	-2.08%	22,533,600
Jun 23, 2026	79.47	79.98	78.82	79.38	79.38	-1.89%	18,347,100
Jun 22, 2026	80.55	81.58	80.11	80.91	80.91	0.20%	18,077,000
Jun 19, 2026	79.68	81.07	79.50	80.75	80.75	1.01%	26,284,800
Jun 18, 2026	79.50	80.38	78.88	79.94	79.94	0.20%	19,640,300
Jun 17, 2026	80.35	81.34	79.26	79.78	79.78	-2.04%	20,212,400
Jun 16, 2026	80.74	82.19	80.60	81.44	81.44	0.34%	19,680,300
Jun 15, 2026	80.78	82.74	80.65	81.16	81.16	2.51%	22,311,700
Jun 12, 2026	78.66	79.80	78.13	79.17	79.17	0.47%	12,104,500
Jun 11, 2026	78.12	79.05	77.10	78.80	78.80	1.42%	17,626,800
Jun 10, 2026	77.92	78.15	77.20	77.70	77.70	-1.02%	12,443,300
Jun 9, 2026	78.79	78.79	76.83	78.50	78.50	0.55%	17,510,300
Jun 8, 2026	78.92	79.28	77.32	78.07	78.07	-0.80%	15,653,700
Jun 5, 2026	80.79	80.79	78.33	78.70	78.70	-3.78%	22,910,600
Jun 3, 2026	83.61	83.79	81.79	81.79	81.79	-3.78%	19,158,300
Jun 2, 2026	82.22	85.08	82.04	85.00	85.00	4.04%	18,358,400
Jun 1, 2026	82.13	82.25	80.58	81.70	81.70	-1.35%	16,580,300
May 29, 2026	84.01	84.28	82.38	82.82	82.82	-1.36%	20,834,800
May 28, 2026	83.15	84.05	82.24	83.96	83.96	0.61%	12,765,800
May 27, 2026	83.68	83.94	82.51	83.45	83.45	0.46%	10,604,000
May 26, 2026	83.23	84.12	82.30	83.07	83.07	-0.62%	10,390,100
May 25, 2026	82.84	83.59	82.45	83.59	83.59	0.59%	7,037,700
May 22, 2026	82.33	83.14	81.85	83.10	83.10	0.57%	11,286,800