Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	82.22	84.95	82.04	84.92	-	3.94%	10,413,200
Jun 1, 2026	82.13	82.25	80.58	81.70	81.70	-1.35%	16,605,900
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%	12,798,900
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
May 21, 2026	81.36	82.88	81.22	82.63	82.63	0.77%	15,156,600
May 20, 2026	81.45	82.21	80.85	82.00	82.00	1.21%	15,669,300
May 19, 2026	80.80	81.28	80.17	81.02	81.02	-0.99%	20,323,000
May 18, 2026	83.00	83.60	81.06	81.83	81.83	-2.00%	22,642,800
May 15, 2026	80.65	83.50	80.24	83.50	83.50	0.76%	36,063,800
May 14, 2026	85.00	85.41	82.63	82.87	82.87	-1.70%	31,901,700
May 13, 2026	83.49	85.05	83.01	84.30	84.30	1.26%	31,609,600
May 12, 2026	83.15	83.99	81.74	83.25	83.25	-0.24%	16,467,400
May 11, 2026	81.39	83.93	81.19	83.45	83.45	2.41%	24,844,900
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