Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	16.80	16.88	16.49	16.69	16.69	-1.13%	55,804
Feb 4, 2026	16.90	17.16	16.67	16.88	16.88	1.01%	57,470
Feb 3, 2026	16.40	17.01	16.26	16.71	16.71	4.12%	89,016
Feb 2, 2026	15.55	16.32	15.30	16.05	16.05	-0.80%	87,780
Jan 30, 2026	16.60	17.02	16.00	16.18	16.18	-4.66%	105,388
Jan 29, 2026	16.80	17.34	16.63	16.97	16.97	2.22%	238,979
Jan 28, 2026	16.50	16.88	16.43	16.60	16.60	2.29%	146,673
Jan 27, 2026	16.00	16.52	15.74	16.23	16.23	3.44%	152,679
Jan 26, 2026	16.50	16.74	15.58	15.69	15.69	-2.19%	119,370
Jan 23, 2026	15.85	16.04	15.77	16.04	16.04	0.73%	77,404
Jan 22, 2026	15.55	15.96	15.47	15.92	15.92	3.36%	114,014
Jan 21, 2026	14.90	15.52	14.96	15.41	15.41	3.79%	151,889
Jan 20, 2026	14.50	14.87	14.30	14.84	14.84	1.66%	959,761
Jan 19, 2026	14.60	14.60	14.60	14.60	14.60	0.48%	-
Jan 16, 2026	14.60	14.66	14.42	14.53	14.53	-2.02%	26,919
Jan 15, 2026	14.50	14.83	14.50	14.83	14.83	1.37%	507,078
Jan 14, 2026	14.20	14.63	14.04	14.63	14.63	3.62%	89,284
Jan 13, 2026	14.00	14.15	13.86	14.12	14.12	1.07%	73,162
Jan 12, 2026	14.10	14.15	13.95	13.97	13.97	-0.09%	78,722
Jan 9, 2026	14.00	14.13	13.87	13.98	13.98	0.58%	82,174
Jan 8, 2026	14.10	14.23	13.76	13.90	13.90	-2.11%	133,231
Jan 7, 2026	14.10	14.51	14.02	14.20	14.20	0.42%	84,348
Jan 6, 2026	13.55	14.16	13.42	14.14	14.14	3.91%	123,754
Jan 5, 2026	13.25	13.63	13.28	13.61	13.61	2.72%	129,081
Jan 2, 2026	13.15	13.31	13.14	13.25	13.25	1.52%	38,266
Dec 31, 2025	13.15	13.08	13.00	13.05	13.05	-0.76%	12,232
Dec 30, 2025	12.90	13.24	13.04	13.15	13.15	2.08%	23,271
Dec 29, 2025	13.15	13.48	12.88	12.88	12.88	-2.04%	63,912
Dec 24, 2025	13.15	13.22	13.08	13.15	13.15	0.08%	12,557
Dec 23, 2025	13.15	13.30	13.12	13.14	13.14	0.37%	33,960
Dec 22, 2025	12.80	13.19	12.85	13.09	13.09	2.11%	171,619
Dec 19, 2025	12.80	12.87	12.75	12.82	12.82	0.31%	17,091
Dec 18, 2025	12.80	12.91	12.74	12.78	12.78	-0.02%	57,478
Dec 17, 2025	12.80	12.86	12.68	12.78	12.78	0.02%	38,862
Dec 16, 2025	12.70	12.87	12.71	12.78	12.78	0.56%	57,480
Dec 15, 2025	12.70	12.81	12.67	12.71	12.71	0.48%	26,685
Dec 12, 2025	12.90	12.83	12.52	12.65	12.65	-4.75%	58,755
Dec 11, 2025	13.05	13.32	12.99	13.28	12.67	2.55%	71,421
Dec 10, 2025	12.90	13.06	12.89	12.95	12.36	0.47%	16,548
Dec 9, 2025	12.90	12.91	12.61	12.89	12.30	0.35%	46,792
Dec 8, 2025	13.05	13.08	12.75	12.85	12.26	-0.04%	89,542
Dec 5, 2025	13.55	13.74	12.84	12.85	12.26	-5.38%	97,945
Dec 4, 2025	13.25	13.60	13.22	13.58	12.96	1.72%	117,634
Dec 3, 2025	12.80	13.36	12.89	13.35	12.74	4.48%	63,626
Dec 2, 2025	12.70	12.80	12.68	12.78	12.19	0.85%	29,346
Dec 1, 2025	12.70	12.74	12.61	12.67	12.09	0.48%	126,106
Nov 28, 2025	12.40	12.72	12.51	12.61	12.03	1.69%	71,119
Nov 27, 2025	11.83	11.83	11.83	12.40	11.83	-1.04%	-
Nov 26, 2025	12.20	12.55	12.28	12.53	11.96	2.37%	40,944
Nov 25, 2025	12.10	12.25	12.15	12.24	11.68	1.07%	28,287