Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.16	15.55	15.11	15.27	15.27	-0.26%	25,555,755
Sep 3, 2026	15.98	16.02	15.17	15.31	15.31	-2.67%	43,406,354
Sep 2, 2026	15.43	15.93	15.38	15.73	15.73	4.03%	27,890,142
Sep 1, 2026	14.99	15.31	14.94	15.12	15.12	0.20%	27,269,025
Aug 31, 2026	15.32	15.42	15.05	15.09	15.09	0.40%	22,369,469
Aug 28, 2026	15.28	15.31	14.89	15.03	15.03	-1.83%	36,616,312
Aug 27, 2026	15.17	15.35	15.06	15.31	15.31	0.99%	26,311,080
Aug 26, 2026	15.37	15.41	15.13	15.16	15.16	-1.11%	19,469,813
Aug 25, 2026	15.01	15.33	14.91	15.33	15.33	1.93%	19,197,139
Aug 24, 2026	14.63	15.22	14.62	15.04	15.04	3.08%	48,222,108
Aug 21, 2026	14.50	14.69	14.42	14.59	14.59	2.53%	27,379,825
Aug 20, 2026	13.73	14.28	13.73	14.23	14.23	2.37%	37,724,354
Aug 19, 2026	14.19	14.28	13.86	13.90	13.90	1.61%	25,871,273
Aug 18, 2026	13.66	13.98	13.65	13.68	13.68	-0.51%	18,198,199
Aug 17, 2026	13.65	13.80	13.59	13.75	13.75	0.88%	10,421,410
Aug 14, 2026	13.66	13.74	13.56	13.63	13.63	-1.23%	20,779,210
Aug 13, 2026	13.97	14.02	13.74	13.80	13.80	-2.08%	21,783,987
Aug 12, 2026	14.53	14.55	14.39	14.42	14.09	0.70%	18,702,458
Aug 11, 2026	14.97	14.98	14.24	14.32	14.00	-3.83%	28,057,945
Aug 10, 2026	14.78	14.91	14.63	14.89	14.55	1.22%	19,198,722
Aug 7, 2026	14.87	14.89	14.61	14.71	14.38	-0.07%	24,283,456
Aug 6, 2026	14.91	15.00	14.72	14.72	14.39	-1.47%	22,366,982
Aug 5, 2026	14.75	14.98	14.69	14.94	14.60	0.74%	33,258,251
Aug 4, 2026	15.00	15.06	14.79	14.83	14.49	1.71%	22,049,767
Aug 3, 2026	14.84	14.85	14.50	14.58	14.25	-3.19%	30,705,751
Jul 31, 2026	15.15	15.15	14.71	15.06	14.72	0.47%	28,930,867
Jul 30, 2026	15.00	15.00	14.67	14.99	14.65	2.32%	24,235,471
Jul 29, 2026	14.82	14.87	14.49	14.65	14.32	-0.34%	21,037,607
Jul 28, 2026	14.66	14.81	14.60	14.70	14.37	-0.54%	11,833,230
Jul 27, 2026	14.60	14.79	14.55	14.78	14.45	-0.07%	16,407,258
Jul 24, 2026	14.72	14.90	14.72	14.79	14.45	-0.27%	24,963,723
Jul 23, 2026	14.80	15.16	14.78	14.83	14.49	-0.13%	40,181,001
Jul 22, 2026	14.57	14.86	14.57	14.85	14.51	4.21%	17,570,513
Jul 21, 2026	14.33	14.35	14.05	14.25	13.93	1.06%	13,857,236
Jul 20, 2026	14.23	14.30	14.05	14.10	13.78	-0.63%	14,994,995
Jul 17, 2026	14.01	14.29	14.01	14.19	13.87	-0.21%	12,201,198
Jul 16, 2026	14.38	14.40	14.16	14.22	13.90	-3.07%	17,779,073
Jul 15, 2026	14.65	14.74	14.49	14.67	14.34	0.55%	23,819,328
Jul 14, 2026	14.50	14.72	14.50	14.59	14.26	2.89%	23,953,604
Jul 13, 2026	14.37	14.41	14.08	14.18	13.86	-1.94%	15,757,362
Jul 10, 2026	14.31	14.59	14.31	14.46	14.13	1.69%	17,860,466
Jul 9, 2026	14.11	14.28	13.94	14.22	13.90	1.21%	25,411,397
Jul 8, 2026	14.37	14.43	13.98	14.05	13.73	-4.36%	43,704,594
Jul 7, 2026	14.86	14.98	14.64	14.69	14.36	-2.65%	27,753,582
Jul 6, 2026	15.13	15.22	15.01	15.09	14.75	0.67%	19,911,194
Jul 2, 2026	15.06	15.28	14.87	14.99	14.65	0.60%	14,430,008
Jul 1, 2026	14.88	15.18	14.82	14.90	14.56	-0.93%	16,645,014
Jun 30, 2026	15.00	15.11	14.87	15.04	14.70	0.07%	15,548,729
Jun 29, 2026	15.10	15.10	14.84	15.03	14.69	-0.27%	12,017,817
Jun 26, 2026	15.07	15.24	15.02	15.07	14.73	-0.33%	28,810,464