Skip to main content
logo
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
15.97
-1.02 (-6.00%)
At close: Mar 3, 2026, 4:00 PM EST
16.28
+0.31 (1.94%)
Pre-market: Mar 4, 2026, 8:56 AM EST

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202615.9316.0615.5115.9715.97-6.00%46,582,707
Mar 2, 202617.0017.1016.7416.9916.99-1.11%15,071,139
Feb 27, 202617.3317.4217.1517.1817.18-0.75%16,725,036
Feb 26, 202617.0117.3616.8417.3117.31-1.25%40,922,914
Feb 25, 202617.3917.6017.1417.5317.532.94%27,003,829
Feb 24, 202616.9817.2016.8717.0317.030.65%21,233,837
Feb 23, 202616.8517.0716.7716.9216.921.26%21,863,078
Feb 20, 202616.1916.7116.1616.7116.713.79%28,946,764
Feb 19, 202615.7816.1415.7316.1016.100.63%20,573,543
Feb 18, 202616.0316.3615.8816.0016.000.63%32,049,244
Feb 17, 202616.1116.1915.5115.9015.90-4.50%58,757,888
Feb 13, 202616.6916.7816.3616.6516.65-2.29%47,853,085
Feb 12, 202617.5317.7217.0017.0417.04-1.96%74,656,868
Feb 11, 202617.2017.4417.0617.3817.383.82%44,856,411
Feb 10, 202616.7116.8716.5916.7416.74-0.30%23,477,292
Feb 9, 202616.5216.8716.3416.7916.793.01%58,815,363
Feb 6, 202616.6316.6316.2916.3016.300.12%39,123,966
Feb 5, 202616.6816.9216.2816.2816.28-4.40%55,963,208
Feb 4, 202617.1017.1616.6517.0317.030.18%49,577,918
Feb 3, 202616.7417.0216.6517.0017.005.33%35,325,324
Feb 2, 202616.1016.2315.9716.1416.140.44%28,931,463
Jan 30, 202616.4416.8515.9616.0716.07-5.14%67,011,376
Jan 29, 202617.1117.3416.6016.9416.941.07%86,944,600
Jan 28, 202616.5216.8816.4916.7616.761.95%43,577,695
Jan 27, 202616.1116.5416.0716.4416.444.71%40,201,920
Jan 26, 202616.2716.3515.5715.7015.70-2.97%43,709,053
Jan 23, 202615.9016.2215.8116.1816.182.80%30,150,964
Jan 22, 202615.6515.9715.6315.7415.741.09%51,670,830
Jan 21, 202615.1715.6115.1515.5715.574.29%57,857,133
Jan 20, 202614.4214.9514.3514.9314.932.19%36,484,239
Jan 16, 202614.5314.6314.4214.6114.61-0.41%30,169,525
Jan 15, 202614.7514.8314.6214.6714.670.41%44,276,195
Jan 14, 202614.1814.6814.1714.6114.613.54%50,076,126
Jan 13, 202614.0114.1613.8914.1114.111.51%30,396,156
Jan 12, 202614.0314.0813.8613.9013.90-0.50%24,776,292
Jan 9, 202613.9414.1513.8913.9713.97-0.71%29,154,757
Jan 8, 202613.9514.1113.7614.0714.07-1.33%44,399,115
Jan 7, 202614.0714.3814.0214.2614.260.64%60,408,385
Jan 6, 202613.6514.1813.6514.1714.174.50%61,285,588
Jan 5, 202613.4413.6313.3713.5613.562.26%41,812,246
Jan 2, 202613.2513.3013.1813.2613.261.77%16,906,812
Dec 31, 202513.0813.0913.0013.0313.03-0.53%7,899,119
Dec 30, 202513.2313.2413.0813.1013.101.39%17,144,839
Dec 29, 202513.1413.1612.8712.9212.92-2.34%21,902,365
Dec 26, 202513.2213.2813.1613.2313.230.61%14,868,765
Dec 24, 202513.2113.2213.0713.1513.15-0.45%5,403,825
Dec 23, 202513.2013.2413.1313.2113.210.46%21,730,547
Dec 22, 202512.8813.2012.8613.1513.153.38%35,654,308
Dec 19, 202512.8012.8712.7112.7212.72-0.39%31,063,408
Dec 18, 202512.7712.9112.7312.7712.77-0.16%25,834,317