Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.72	14.90	14.72	14.79	14.79	-0.27%	20,868,980
Jul 23, 2026	14.80	15.16	14.78	14.83	14.83	-0.13%	40,179,210
Jul 22, 2026	14.57	14.86	14.57	14.85	14.85	4.21%	17,559,315
Jul 21, 2026	14.33	14.35	14.05	14.25	14.25	1.06%	13,856,456
Jul 20, 2026	14.23	14.30	14.05	14.10	14.10	-0.63%	14,990,583
Jul 17, 2026	14.01	14.29	14.01	14.19	14.19	-0.21%	12,179,476
Jul 16, 2026	14.38	14.40	14.16	14.22	14.22	-3.07%	17,767,343
Jul 15, 2026	14.65	14.74	14.49	14.67	14.67	0.55%	23,611,015
Jul 14, 2026	14.50	14.72	14.50	14.59	14.59	2.89%	23,899,612
Jul 13, 2026	14.37	14.41	14.08	14.18	14.18	-1.94%	15,756,105
Jul 10, 2026	14.31	14.59	14.31	14.46	14.46	1.69%	17,844,742
Jul 9, 2026	14.11	14.28	13.94	14.22	14.22	1.21%	21,324,655
Jul 8, 2026	14.37	14.43	13.98	14.05	14.05	-4.36%	43,546,225
Jul 7, 2026	14.86	14.98	14.64	14.69	14.69	-2.65%	27,745,103
Jul 6, 2026	15.13	15.22	15.01	15.09	15.09	0.67%	18,242,254
Jul 2, 2026	15.06	15.28	14.87	14.99	14.99	0.60%	14,363,579
Jul 1, 2026	14.88	15.18	14.82	14.90	14.90	-0.93%	16,513,679
Jun 30, 2026	15.00	15.11	14.87	15.04	15.04	0.07%	14,456,968
Jun 29, 2026	15.10	15.10	14.84	15.03	15.03	-0.27%	11,950,705
Jun 26, 2026	15.07	15.24	15.02	15.07	15.07	-0.33%	28,696,587
Jun 25, 2026	15.07	15.27	14.85	15.12	15.12	1.89%	32,039,596
Jun 24, 2026	15.02	15.06	14.79	14.84	14.84	-3.07%	26,282,487
Jun 23, 2026	15.21	15.42	15.18	15.31	15.31	-2.55%	28,249,433
Jun 22, 2026	15.58	15.86	15.52	15.71	15.71	1.88%	21,522,650
Jun 18, 2026	15.40	15.52	15.33	15.42	15.42	-0.71%	20,593,901
Jun 17, 2026	15.81	16.04	15.47	15.53	15.53	-2.82%	20,176,183
Jun 16, 2026	15.95	16.14	15.93	15.98	15.98	-0.12%	16,496,450
Jun 15, 2026	16.14	16.36	15.96	16.00	16.00	1.85%	33,423,631
Jun 12, 2026	15.58	15.73	15.48	15.71	15.71	2.28%	22,938,591
Jun 11, 2026	15.13	15.48	14.96	15.36	15.36	2.88%	27,908,484
Jun 10, 2026	15.00	15.07	14.86	14.93	14.93	-1.39%	16,916,992
Jun 9, 2026	15.19	15.20	14.76	15.14	15.14	1.00%	24,210,357
Jun 8, 2026	15.17	15.20	14.87	14.99	14.99	-1.58%	21,344,145
Jun 5, 2026	15.59	15.61	15.16	15.23	15.23	-3.42%	24,960,797
Jun 4, 2026	15.91	15.98	15.76	15.77	15.77	-1.81%	16,217,317
Jun 3, 2026	16.38	16.43	16.05	16.06	16.06	-4.52%	24,817,675
Jun 2, 2026	16.50	16.94	16.41	16.82	16.82	3.19%	27,065,176
Jun 1, 2026	16.00	16.34	15.98	16.30	16.30	0.31%	16,775,955
May 29, 2026	16.53	16.61	16.22	16.25	16.25	-1.81%	22,927,911
May 28, 2026	16.45	16.68	16.20	16.55	16.55	0.24%	23,828,356
May 27, 2026	16.40	16.57	16.24	16.51	16.51	0.06%	23,698,487
May 26, 2026	16.70	16.76	16.33	16.50	16.50	0.12%	16,961,852
May 22, 2026	16.46	16.53	16.27	16.48	16.48	0.06%	17,697,577
May 21, 2026	16.21	16.58	16.14	16.47	16.47	0.73%	19,005,989
May 20, 2026	16.16	16.41	15.99	16.35	16.35	2.12%	17,621,312
May 19, 2026	15.88	16.12	15.84	16.01	16.01	-1.84%	21,947,621
May 18, 2026	16.50	16.61	16.13	16.31	16.31	-0.06%	27,777,583
May 15, 2026	15.99	16.35	15.87	16.32	16.32	-1.57%	28,901,932
May 14, 2026	16.99	17.03	16.55	16.58	16.58	-1.54%	18,576,070
May 13, 2026	17.02	17.28	16.80	16.84	16.84	-1.12%	42,469,902