Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.30	13.77	13.30	13.64	13.64	3.26%	12,968
Feb 19, 2026	13.31	13.63	13.20	13.21	13.21	-1.15%	5,349
Feb 18, 2026	12.82	13.79	12.82	13.36	13.36	3.42%	31,760
Feb 17, 2026	13.52	13.52	12.72	12.92	12.92	-4.65%	12,352
Feb 16, 2026	13.89	13.89	13.55	13.55	13.55	-1.68%	5,201
Feb 13, 2026	13.95	14.00	13.53	13.78	13.78	0.47%	21,585
Feb 12, 2026	14.05	14.50	13.72	13.72	13.72	-2.08%	8,420
Feb 11, 2026	14.00	14.20	13.76	14.01	14.01	1.91%	4,875
Feb 10, 2026	13.65	14.00	13.58	13.75	13.75	0.35%	3,930
Feb 9, 2026	13.90	13.90	13.60	13.70	13.70	1.47%	2,220
Feb 6, 2026	13.40	13.66	13.40	13.50	13.50	0.01%	4,267
Feb 5, 2026	14.24	14.46	13.50	13.50	13.50	-4.93%	9,064
Feb 4, 2026	14.05	14.58	14.05	14.20	14.20	1.01%	6,671
Feb 3, 2026	13.61	14.48	13.61	14.06	14.06	3.75%	10,034
Feb 2, 2026	13.25	13.89	12.88	13.55	13.55	1.12%	4,725
Jan 30, 2026	14.40	14.49	13.40	13.40	13.40	-6.29%	19,804
Jan 29, 2026	14.34	14.80	14.28	14.30	14.30	0.15%	22,833
Jan 28, 2026	13.91	14.42	13.91	14.28	14.28	2.57%	8,700
Jan 27, 2026	13.59	14.00	13.59	13.92	13.92	2.44%	41,953
Jan 26, 2026	13.92	14.29	13.48	13.59	13.59	-0.47%	72,890
Jan 23, 2026	13.59	13.80	13.41	13.65	13.65	0.46%	18,982
Jan 22, 2026	13.10	13.70	13.10	13.59	13.59	4.30%	12,696
Jan 21, 2026	12.90	13.37	12.70	13.03	13.03	3.58%	10,240
Jan 20, 2026	12.94	12.94	12.54	12.58	12.58	-2.10%	12,350
Jan 19, 2026	13.07	13.07	12.83	12.85	12.85	-0.51%	2,695
Jan 16, 2026	13.10	13.10	12.89	12.92	12.92	0.12%	4,912
Jan 15, 2026	12.65	13.08	12.65	12.90	12.90	1.99%	6,280
Jan 14, 2026	12.25	12.93	12.25	12.65	12.65	3.35%	5,198
Jan 13, 2026	12.39	12.40	12.24	12.24	12.24	-1.21%	2,032
Jan 12, 2026	12.50	12.50	12.31	12.39	12.39	1.56%	7,803
Jan 9, 2026	12.10	12.40	12.10	12.20	12.20	0.81%	6,000
Jan 8, 2026	12.60	12.61	12.10	12.10	12.10	-2.40%	9,016
Jan 7, 2026	12.24	12.50	12.16	12.40	12.40	1.94%	17,057
Jan 6, 2026	11.85	12.39	11.85	12.16	12.16	1.37%	6,797
Jan 5, 2026	11.71	12.00	11.45	12.00	12.00	4.73%	9,603
Jan 2, 2026	11.23	11.60	11.23	11.46	11.46	2.95%	5,248
Dec 30, 2025	11.06	11.37	11.06	11.13	11.13	-0.18%	7,740
Dec 29, 2025	11.31	11.51	11.15	11.15	11.15	-0.64%	10,609
Dec 23, 2025	11.47	11.47	11.22	11.22	11.22	0.18%	4,940
Dec 22, 2025	11.17	11.30	11.00	11.20	11.20	2.25%	3,000
Dec 19, 2025	10.95	11.17	10.95	10.96	10.96	-0.67%	670
Dec 18, 2025	11.12	11.12	10.97	11.03	11.03	1.04%	3,505
Dec 17, 2025	10.82	11.10	10.82	10.92	10.92	0.85%	1,450
Dec 16, 2025	10.90	11.08	10.80	10.82	10.82	0.11%	13,216
Dec 15, 2025	10.76	10.89	10.76	10.81	10.81	1.03%	753
Dec 12, 2025	11.05	11.08	10.70	10.70	10.70	-3.59%	7,433
Dec 11, 2025	11.04	11.29	10.91	11.10	10.55	2.21%	3,931
Dec 10, 2025	10.85	11.14	10.85	10.86	10.32	0.09%	4,150
Dec 9, 2025	10.85	11.04	10.85	10.85	10.31	-0.09%	500
Dec 8, 2025	11.08	11.09	10.86	10.86	10.32	0.07%	6,651