Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	78.21	78.64	77.41	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
Jul 22, 2026	73.61	75.25	73.34	75.10	73.05	3.96%	17,699,100
Jul 21, 2026	72.34	72.97	71.57	72.24	70.27	0.43%	12,569,000
Jul 20, 2026	73.00	73.25	71.71	71.93	69.97	-1.38%	13,089,500
Jul 17, 2026	72.98	73.12	72.10	72.94	70.95	-0.05%	13,455,000
Jul 16, 2026	73.85	74.08	72.54	72.98	70.99	-2.05%	12,952,200
Jul 15, 2026	73.99	75.00	73.80	74.51	72.48	0.68%	15,445,100
Jul 14, 2026	73.42	74.69	73.18	74.01	71.99	1.59%	14,765,900
Jul 13, 2026	74.18	74.18	72.45	72.85	70.86	-1.79%	16,182,800
Jul 10, 2026	74.00	74.66	73.12	74.18	72.16	1.41%	22,118,800
Jul 9, 2026	73.41	73.49	71.93	73.15	71.15	0.62%	18,949,400
Jul 8, 2026	75.22	75.22	72.35	72.70	70.72	-4.59%	29,132,400
Jul 7, 2026	77.60	77.60	75.79	76.20	74.12	-2.04%	16,817,900
Jul 6, 2026	78.29	78.78	77.50	77.79	75.67	-1.33%	12,355,500
Jul 3, 2026	78.43	79.04	78.01	78.84	76.69	0.77%	7,786,500