Skip to main content
logo
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
14.87
+0.08 (0.54%)
At close: Mar 24, 2026, 4:00 PM EDT
15.18
+0.31 (2.08%)
Pre-market: Mar 25, 2026, 8:20 AM EDT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202614.5614.9014.5114.8714.870.54%24,407,115
Mar 23, 202614.4415.0014.3914.7914.795.27%32,425,204
Mar 20, 202614.4414.5414.0014.0514.05-3.96%48,736,063
Mar 19, 202614.1114.7014.0614.6314.63-0.41%35,300,228
Mar 18, 202614.9715.0214.6514.6914.69-2.72%32,822,479
Mar 17, 202615.2515.3115.0615.1015.100.33%19,485,234
Mar 16, 202615.0015.2314.9515.0515.052.52%21,717,907
Mar 13, 202615.0615.2314.6314.6814.68-2.59%30,724,656
Mar 12, 202615.1815.1814.8915.0715.07-1.76%34,555,381
Mar 11, 202615.5215.7015.2215.3415.34-1.86%48,586,830
Mar 10, 202615.4915.7315.3415.6315.631.96%26,345,408
Mar 9, 202614.7415.4714.6315.3315.332.40%43,543,443
Mar 6, 202615.1115.1314.8814.9714.97-2.92%42,888,481
Mar 5, 202615.7615.8015.2015.4215.42-3.99%44,881,603
Mar 4, 202616.2516.2515.9716.0616.060.56%37,355,642
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