Skip to main content
logo
Vale S.A. (VALE)
NYSE: VALE · Real-Time Price · USD
15.93
+0.09 (0.57%)
At close: May 5, 2026, 4:00 PM EDT
16.61
+0.68 (4.27%)
Pre-market: May 6, 2026, 6:17 AM EDT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202616.0616.0615.8215.9315.930.57%23,194,409
May 4, 202616.1616.1815.8015.8415.84-2.10%21,874,412
May 1, 202616.3516.3516.0316.1816.18-1.10%12,314,306
Apr 30, 202616.1616.4416.0016.3616.363.22%16,042,851
Apr 29, 202616.2816.2815.7915.8515.85-6.27%41,482,087
Apr 28, 202616.9117.0216.7616.9116.91-0.94%20,386,984
Apr 27, 202617.2217.2617.0217.0717.07-0.58%15,915,283
Apr 24, 202617.1717.3317.0517.1717.170.18%26,044,790
Apr 23, 202617.4717.5717.1117.1417.14-2.11%20,300,174
Apr 22, 202617.7517.8517.5117.5117.510.34%17,140,231
Apr 21, 202617.8117.8417.4117.4517.45-2.08%20,039,830
Apr 20, 202617.7817.9117.6117.8217.820.22%19,371,633
Apr 17, 202617.7417.9417.6217.7817.782.01%35,643,535
Apr 16, 202617.7817.8317.3517.4317.43-1.08%20,686,846
Apr 15, 202617.8017.8317.5517.6217.62-0.34%28,651,169
Apr 14, 202617.5017.7717.5017.6817.681.32%34,686,109
Apr 13, 202616.9817.4716.9217.4517.452.89%38,588,222
Apr 10, 202616.9117.1916.8016.9616.961.86%39,531,683
Apr 9, 202616.6416.8016.5316.6516.65-0.54%21,410,467
Apr 8, 202616.9617.0016.5816.7416.743.46%24,734,445
Apr 7, 202616.1316.2115.9416.1816.180.25%20,262,242
Apr 6, 202616.2216.3016.0416.1416.14-0.31%14,898,551
Apr 2, 202615.8516.2215.7716.1916.190.87%20,012,420
Apr 1, 202616.2116.2215.9816.0516.050.88%21,840,708
Mar 31, 202615.4715.9315.4315.9115.915.36%29,174,657
Mar 30, 202615.3715.4715.0415.1015.100.47%22,418,072
Mar 27, 202614.9915.2914.9415.0315.030.54%20,885,415
Mar 26, 202614.9815.2014.8914.9514.95-1.25%18,766,622
Mar 25, 202615.1615.3515.0815.1415.141.82%27,776,160
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