Skip to main content
logo
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
16.50
+0.02 (0.12%)
At close: May 26, 2026, 4:00 PM EDT
16.49
-0.02 (-0.09%)
After-hours: May 26, 2026, 5:18 PM EDT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.7016.7616.3316.5016.500.12%16,961,852
May 22, 202616.4616.5316.2716.4816.480.06%17,697,577
May 21, 202616.2116.5816.1416.4716.470.73%19,005,989
May 20, 202616.1616.4115.9916.3516.352.12%17,621,312
May 19, 202615.8816.1215.8416.0116.01-1.84%21,947,621
May 18, 202616.5016.6116.1316.3116.31-0.06%27,777,583
May 15, 202615.9916.3515.8716.3216.32-1.57%28,901,932
May 14, 202616.9917.0316.5516.5816.58-1.54%18,576,070
May 13, 202617.0217.2816.8016.8416.84-1.12%42,469,902
May 12, 202616.8017.1516.6017.0317.03-0.23%38,215,948
May 11, 202616.8017.1216.7217.0717.072.65%28,538,327
May 8, 202616.4616.6616.4316.6316.632.72%15,937,407
May 7, 202616.5116.5216.1116.1916.19-1.82%19,303,823
May 6, 202616.4216.5516.3516.4916.493.52%36,541,929
May 5, 202616.0616.0615.8215.9315.930.57%24,959,924
May 4, 202616.1616.1815.8015.8415.84-2.10%21,959,339
May 1, 202616.3516.3516.0316.1816.18-1.10%12,473,032
Apr 30, 202616.1616.4416.0016.3616.363.22%16,363,824
Apr 29, 202616.2816.2815.7915.8515.85-6.27%41,759,427
Apr 28, 202616.9117.0216.7616.9116.91-0.94%26,864,354
Apr 27, 202617.2217.2617.0217.0717.07-0.58%15,963,361
Apr 24, 202617.1717.3317.0517.1717.170.18%26,397,027
Apr 23, 202617.4717.5717.1117.1417.14-2.11%21,305,195
Apr 22, 202617.7517.8517.5117.5117.510.34%17,472,089
Apr 21, 202617.8117.8417.4117.4517.45-2.08%20,057,774
Apr 20, 202617.7817.9117.6117.8217.820.22%20,048,414
Apr 17, 202617.7417.9417.6217.7817.782.01%35,768,487
Apr 16, 202617.7817.8317.3517.4317.43-1.08%20,810,701
Apr 15, 202617.8017.8317.5517.6217.62-0.34%28,658,655
Apr 14, 202617.5017.7717.5017.6817.681.32%34,694,562
Apr 13, 202616.9817.4716.9217.4517.452.89%38,599,342
Apr 10, 202616.9117.1916.8016.9616.961.86%41,157,082
Apr 9, 202616.6416.8016.5316.6516.65-0.54%21,423,341
Apr 8, 202616.9617.0016.5816.7416.743.46%24,746,320
Apr 7, 202616.1316.2115.9416.1816.180.25%21,815,916
Apr 6, 202616.2216.3016.0416.1416.14-0.31%14,901,593
Apr 2, 202615.8516.2215.7716.1916.190.87%20,023,556
Apr 1, 202616.2116.2215.9816.0516.050.88%21,867,818
Mar 31, 202615.4715.9315.4315.9115.915.36%29,807,264
Mar 30, 202615.3715.4715.0415.1015.100.47%23,089,164
Mar 27, 202614.9915.2914.9415.0315.030.54%20,895,273
Mar 26, 202614.9815.2014.8914.9514.95-1.25%18,773,760
Mar 25, 202615.1615.3515.0815.1415.141.82%27,893,677
Mar 24, 202614.5614.9014.5114.8714.870.54%25,883,836
Mar 23, 202614.4415.0014.3914.7914.795.27%32,568,620
Mar 20, 202614.4414.5414.0014.0514.05-3.96%49,923,336
Mar 19, 202614.1114.7014.0614.6314.63-0.41%35,437,959
Mar 18, 202614.9715.0214.6514.6914.69-2.72%32,857,408
Mar 17, 202615.2515.3115.0615.1015.100.33%19,822,200
Mar 16, 202615.0015.2314.9515.0515.052.52%21,838,907