Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.65	15.97	15.63	15.74	15.74	1.09%	51,670,830
Jan 21, 2026	15.17	15.61	15.15	15.57	15.57	4.29%	57,857,133
Jan 20, 2026	14.42	14.95	14.35	14.93	14.93	2.19%	36,484,239
Jan 16, 2026	14.53	14.63	14.42	14.61	14.61	-0.41%	30,169,525
Jan 15, 2026	14.75	14.83	14.62	14.67	14.67	0.41%	44,276,195
Jan 14, 2026	14.18	14.68	14.17	14.61	14.61	3.54%	50,076,126
Jan 13, 2026	14.01	14.16	13.89	14.11	14.11	1.51%	30,396,156
Jan 12, 2026	14.03	14.08	13.86	13.90	13.90	-0.50%	24,776,292
Jan 9, 2026	13.94	14.15	13.89	13.97	13.97	-0.71%	29,154,757
Jan 8, 2026	13.95	14.11	13.76	14.07	14.07	-1.33%	44,399,115
Jan 7, 2026	14.07	14.38	14.02	14.26	14.26	0.64%	60,408,385
Jan 6, 2026	13.65	14.18	13.65	14.17	14.17	4.50%	61,285,588
Jan 5, 2026	13.44	13.63	13.37	13.56	13.56	2.26%	41,812,246
Jan 2, 2026	13.25	13.30	13.18	13.26	13.26	1.77%	16,906,812
Dec 31, 2025	13.08	13.09	13.00	13.03	13.03	-0.53%	7,899,119
Dec 30, 2025	13.23	13.24	13.08	13.10	13.10	1.39%	17,144,839
Dec 29, 2025	13.14	13.16	12.87	12.92	12.92	-2.34%	21,902,365
Dec 26, 2025	13.22	13.28	13.16	13.23	13.23	0.61%	14,868,765
Dec 24, 2025	13.21	13.22	13.07	13.15	13.15	-0.45%	5,403,825
Dec 23, 2025	13.20	13.24	13.13	13.21	13.21	0.46%	21,730,547
Dec 22, 2025	12.88	13.20	12.86	13.15	13.15	3.38%	35,654,308
Dec 19, 2025	12.80	12.87	12.71	12.72	12.72	-0.39%	31,063,408
Dec 18, 2025	12.77	12.91	12.73	12.77	12.77	-0.16%	25,834,317
Dec 17, 2025	12.74	12.87	12.71	12.79	12.79	0.55%	22,800,636
Dec 16, 2025	12.80	12.87	12.70	12.72	12.72	-0.39%	25,318,198
Dec 15, 2025	12.79	12.82	12.67	12.77	12.77	0.63%	22,633,607
Dec 12, 2025	12.68	12.83	12.52	12.69	12.69	-4.51%	41,017,159
Dec 11, 2025	13.03	13.40	13.02	13.29	12.45	2.31%	40,862,985
Dec 10, 2025	13.05	13.06	12.85	12.99	12.17	1.48%	24,953,755
Dec 9, 2025	12.69	12.92	12.61	12.80	11.99	-0.08%	21,962,842
Dec 8, 2025	13.04	13.05	12.75	12.81	12.00	-0.70%	34,302,877
Dec 5, 2025	13.53	13.56	12.80	12.90	12.08	-4.87%	77,142,918
Dec 4, 2025	13.42	13.62	13.30	13.56	12.70	1.95%	54,701,706
Dec 3, 2025	13.00	13.39	12.96	13.30	12.46	3.18%	70,480,279
Dec 2, 2025	12.79	12.90	12.68	12.89	12.08	1.58%	30,154,785
Dec 1, 2025	12.66	12.74	12.64	12.69	11.89	0.63%	23,346,136
Nov 28, 2025	12.65	12.72	12.54	12.61	11.81	0.80%	26,854,672
Nov 26, 2025	12.28	12.56	12.28	12.51	11.72	2.63%	28,521,677
Nov 25, 2025	12.18	12.26	12.14	12.19	11.42	0.83%	24,892,100
Nov 24, 2025	12.08	12.17	12.06	12.09	11.33	-	20,333,387
Nov 21, 2025	12.01	12.12	11.82	12.09	11.33	1.43%	42,962,341
Nov 20, 2025	12.22	12.27	11.89	11.92	11.17	-1.65%	31,217,132
Nov 19, 2025	12.15	12.27	12.10	12.12	11.35	-0.41%	21,571,005
Nov 18, 2025	12.14	12.28	12.05	12.17	11.40	-	26,443,959
Nov 17, 2025	12.31	12.38	12.16	12.17	11.40	-1.06%	28,106,517
Nov 14, 2025	12.26	12.42	12.19	12.30	11.52	-0.65%	24,747,108
Nov 13, 2025	12.50	12.60	12.33	12.38	11.60	-0.80%	20,435,106
Nov 12, 2025	12.42	12.49	12.36	12.48	11.69	1.13%	22,241,864
Nov 11, 2025	12.42	12.48	12.29	12.34	11.56	0.33%	22,881,402
Nov 10, 2025	12.33	12.34	12.21	12.30	11.52	1.23%	19,436,343