Vale S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.66	11.68	11.49	11.50	11.50	-3.97%	19,343,563
Nov 9, 2026	11.91	12.06	11.76	11.97	11.97	3.28%	25,510,065
Nov 6, 2026	11.38	11.73	11.34	11.59	11.59	1.22%	38,858,611
Nov 5, 2026	11.51	11.60	11.32	11.45	11.45	0.17%	39,050,708
Nov 4, 2026	11.23	11.51	11.18	11.43	11.43	4.10%	39,414,601
Nov 3, 2026	11.27	11.28	10.96	10.98	10.98	-3.17%	32,074,662
Nov 2, 2026	11.57	11.62	11.30	11.34	11.34	-0.44%	28,130,482
Oct 30, 2026	11.10	11.63	11.06	11.39	11.39	1.88%	47,394,532
Oct 29, 2026	11.43	11.45	11.14	11.18	11.18	-2.53%	34,017,171
Oct 28, 2026	11.76	11.81	11.33	11.47	11.47	-3.12%	51,849,211
Oct 27, 2026	11.92	11.97	11.72	11.84	11.84	-1.33%	62,140,034
Oct 26, 2026	12.10	12.36	11.78	12.00	12.00	-3.23%	96,171,316
Oct 23, 2026	12.25	12.41	12.17	12.40	12.40	1.64%	25,703,441
Oct 22, 2026	12.50	12.53	12.15	12.20	12.20	-3.94%	34,523,005
Oct 21, 2026	12.93	12.94	12.63	12.70	12.70	-2.46%	29,139,178
Oct 20, 2026	13.05	13.23	12.99	13.02	13.02	-0.69%	27,390,023
Oct 19, 2026	13.18	13.36	13.06	13.11	13.11	0.38%	19,606,399
Oct 16, 2026	13.05	13.25	12.99	13.06	13.06	0.31%	26,332,355
Oct 15, 2026	12.98	13.20	12.94	13.02	13.02	-1.44%	34,522,231
Oct 14, 2026	13.09	13.23	13.05	13.21	13.21	-1.20%	34,438,206
Oct 13, 2026	13.38	13.45	13.26	13.37	13.37	-1.11%	24,997,630
Oct 12, 2026	13.56	13.60	13.50	13.52	13.52	-0.73%	11,928,698
Oct 9, 2026	13.53	13.64	13.42	13.62	13.62	1.49%	34,980,856
Oct 8, 2026	13.51	13.82	13.42	13.42	13.42	-1.40%	27,967,926
Oct 7, 2026	13.84	13.87	13.57	13.61	13.61	-3.34%	45,072,754
Oct 6, 2026	14.27	14.27	13.93	14.08	14.08	-0.49%	52,908,585
Oct 5, 2026	14.72	14.73	13.92	14.15	14.15	2.83%	97,972,141
Oct 2, 2026	13.57	13.76	13.36	13.76	13.76	2.30%	42,902,665
Oct 1, 2026	13.22	13.47	13.16	13.45	13.45	0.30%	34,421,140
Sep 30, 2026	13.47	13.66	13.36	13.41	13.41	0.83%	33,702,978
Sep 29, 2026	13.55	13.56	13.21	13.30	13.30	-2.13%	26,237,640
Sep 28, 2026	13.38	13.68	13.34	13.59	13.59	-0.15%	20,460,538
Sep 25, 2026	13.56	13.69	13.40	13.61	13.61	0.37%	25,433,687
Sep 24, 2026	13.77	13.78	13.54	13.56	13.56	-1.88%	30,446,626
Sep 23, 2026	14.09	14.10	13.80	13.82	13.82	-2.61%	30,880,351
Sep 22, 2026	14.04	14.25	13.98	14.19	14.19	0.28%	19,253,715
Sep 21, 2026	14.41	14.41	14.14	14.15	14.15	-0.42%	16,821,242
Sep 18, 2026	14.38	14.41	14.13	14.21	14.21	-1.80%	16,869,328
Sep 17, 2026	14.26	14.53	14.10	14.47	14.47	2.41%	29,988,915
Sep 16, 2026	14.43	14.50	13.99	14.13	14.13	-2.35%	42,826,375
Sep 15, 2026	14.57	14.69	14.44	14.47	14.47	-0.96%	23,810,193
Sep 14, 2026	14.77	14.82	14.60	14.61	14.61	-4.07%	21,800,981
Sep 11, 2026	15.36	15.36	15.08	15.23	15.23	-0.33%	20,760,020
Sep 10, 2026	15.03	15.40	14.96	15.28	15.28	-1.04%	38,434,866
Sep 9, 2026	15.48	15.67	15.31	15.44	15.44	-0.77%	56,264,038
Sep 8, 2026	15.71	15.92	15.52	15.56	15.56	1.90%	34,234,571
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