Vale S.A. VALE
NYSE
$13.37-0.15 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $13.52 | -0.73% | $13.56 | $13.60 | $13.50 | 11.93M |
| 2026-10-09 | $13.62 | +1.49% | $13.53 | $13.64 | $13.42 | 35.21M |
| 2026-10-08 | $13.42 | -1.40% | $13.51 | $13.82 | $13.42 | 28.15M |
| 2026-10-07 | $13.61 | -3.34% | $13.84 | $13.87 | $13.57 | 45.30M |
| 2026-10-06 | $14.08 | -0.49% | $14.27 | $14.27 | $13.93 | 53.02M |
| 2026-10-05 | $14.15 | +2.83% | $14.72 | $14.73 | $13.92 | 98.93M |
| 2026-10-02 | $13.76 | +2.30% | $13.57 | $13.76 | $13.36 | 43.09M |
| 2026-10-01 | $13.45 | +0.30% | $13.22 | $13.47 | $13.16 | 34.45M |
| 2026-09-30 | $13.41 | +0.83% | $13.47 | $13.66 | $13.36 | 33.71M |
| 2026-09-29 | $13.30 | -2.13% | $13.55 | $13.56 | $13.21 | 26.58M |
| 2026-09-28 | $13.59 | -0.15% | $13.38 | $13.68 | $13.34 | 23.18M |
| 2026-09-25 | $13.61 | +0.37% | $13.56 | $13.69 | $13.40 | 25.60M |
| 2026-09-24 | $13.56 | -1.88% | $13.77 | $13.78 | $13.54 | 30.78M |
| 2026-09-23 | $13.82 | -2.61% | $14.09 | $14.10 | $13.80 | 30.98M |
| 2026-09-22 | $14.19 | +0.28% | $14.04 | $14.25 | $13.98 | 19.27M |
| 2026-09-21 | $14.15 | -0.42% | $14.41 | $14.41 | $14.14 | 18.05M |
| 2026-09-18 | $14.21 | -1.80% | $14.38 | $14.41 | $14.13 | 18.51M |
| 2026-09-17 | $14.47 | +2.41% | $14.26 | $14.53 | $14.10 | 30.43M |
| 2026-09-16 | $14.13 | -2.35% | $14.43 | $14.50 | $13.99 | 45.08M |
| 2026-09-15 | $14.47 | -0.96% | $14.57 | $14.69 | $14.44 | 24.28M |
| 2026-09-14 | $14.61 | -4.07% | $14.77 | $14.82 | $14.60 | 22.27M |
| 2026-09-11 | $15.23 | -0.33% | $15.36 | $15.36 | $15.08 | 20.76M |
| 2026-09-10 | $15.28 | -1.04% | $15.03 | $15.40 | $14.96 | 38.43M |
| 2026-09-09 | $15.44 | -0.77% | $15.48 | $15.67 | $15.31 | 56.56M |
| 2026-09-08 | $15.56 | +1.90% | $15.71 | $15.92 | $15.52 | 34.27M |
| 2026-09-04 | $15.27 | -0.26% | $15.16 | $15.55 | $15.11 | 25.76M |
| 2026-09-03 | $15.31 | -2.67% | $15.98 | $16.02 | $15.17 | 43.80M |
| 2026-09-02 | $15.73 | +4.03% | $15.43 | $15.93 | $15.38 | 28.02M |
| 2026-09-01 | $15.12 | +0.20% | $14.99 | $15.31 | $14.94 | 27.42M |
| 2026-08-31 | $15.09 | +0.40% | $15.32 | $15.42 | $15.05 | 22.61M |
| 2026-08-28 | $15.03 | -1.83% | $15.28 | $15.31 | $14.89 | 36.74M |
| 2026-08-27 | $15.31 | +0.99% | $15.17 | $15.35 | $15.06 | 29.83M |
| 2026-08-26 | $15.16 | -1.11% | $15.37 | $15.41 | $15.13 | 19.57M |
| 2026-08-25 | $15.33 | +1.93% | $15.01 | $15.33 | $14.91 | 19.21M |
| 2026-08-24 | $15.04 | +3.08% | $14.63 | $15.22 | $14.62 | 49.76M |
| 2026-08-21 | $14.59 | +2.53% | $14.50 | $14.69 | $14.42 | 27.47M |
| 2026-08-20 | $14.23 | +2.37% | $13.73 | $14.28 | $13.73 | 39.80M |
| 2026-08-19 | $13.90 | +1.61% | $14.19 | $14.28 | $13.86 | 25.90M |
| 2026-08-18 | $13.68 | -0.51% | $13.66 | $13.98 | $13.65 | 18.23M |
| 2026-08-17 | $13.75 | +0.88% | $13.65 | $13.80 | $13.59 | 10.43M |
| 2026-08-14 | $13.63 | -1.23% | $13.66 | $13.74 | $13.56 | 20.78M |
| 2026-08-13 | $13.80 | -4.30% | $13.97 | $14.02 | $13.74 | 21.85M |
| 2026-08-12 | $14.42 | +0.70% | $14.53 | $14.55 | $14.39 | 18.71M |
| 2026-08-11 | $14.32 | -3.83% | $14.97 | $14.98 | $14.24 | 28.06M |
| 2026-08-10 | $14.89 | +1.22% | $14.78 | $14.91 | $14.63 | 19.20M |
| 2026-08-07 | $14.71 | -0.07% | $14.87 | $14.89 | $14.61 | 24.28M |
| 2026-08-06 | $14.72 | -1.47% | $14.91 | $15.00 | $14.72 | 22.37M |
| 2026-08-05 | $14.94 | +0.74% | $14.75 | $14.98 | $14.69 | 33.26M |
| 2026-08-04 | $14.83 | +1.71% | $15.00 | $15.06 | $14.79 | 22.05M |
| 2026-08-03 | $14.58 | -3.19% | $14.84 | $14.85 | $14.50 | 30.71M |
| 2026-07-31 | $15.06 | +0.47% | $15.15 | $15.15 | $14.71 | 28.93M |
| 2026-07-30 | $14.99 | +2.32% | $15.00 | $15.00 | $14.67 | 24.23M |
| 2026-07-29 | $14.65 | -0.34% | $14.82 | $14.87 | $14.49 | 21.04M |
| 2026-07-28 | $14.70 | -0.54% | $14.66 | $14.81 | $14.60 | 11.83M |
| 2026-07-27 | $14.78 | -0.07% | $14.60 | $14.79 | $14.55 | 16.41M |
| 2026-07-24 | $14.79 | -0.27% | $14.72 | $14.90 | $14.72 | 24.96M |
| 2026-07-23 | $14.83 | -0.13% | $14.80 | $15.16 | $14.78 | 40.18M |
| 2026-07-22 | $14.85 | +4.21% | $14.57 | $14.86 | $14.57 | 17.57M |
| 2026-07-21 | $14.25 | +1.06% | $14.33 | $14.35 | $14.05 | 13.86M |
| 2026-07-20 | $14.10 | -0.63% | $14.23 | $14.30 | $14.05 | 14.99M |
| 2026-07-17 | $14.19 | -0.21% | $14.01 | $14.29 | $14.01 | 12.20M |
| 2026-07-16 | $14.22 | -3.07% | $14.38 | $14.40 | $14.16 | 17.78M |
| 2026-07-15 | $14.67 | +0.55% | $14.65 | $14.74 | $14.49 | 23.82M |
| 2026-07-14 | $14.59 | +2.89% | $14.50 | $14.72 | $14.50 | 23.95M |
| 2026-07-13 | $14.18 | -1.94% | $14.37 | $14.41 | $14.08 | 15.76M |
| 2026-07-10 | $14.46 | +1.69% | $14.31 | $14.59 | $14.31 | 17.86M |
| 2026-07-09 | $14.22 | +1.21% | $14.11 | $14.28 | $13.94 | 25.41M |
| 2026-07-08 | $14.05 | -4.36% | $14.37 | $14.43 | $13.98 | 43.70M |
| 2026-07-07 | $14.69 | -2.65% | $14.86 | $14.98 | $14.64 | 27.75M |
| 2026-07-06 | $15.09 | +0.67% | $15.13 | $15.22 | $15.01 | 19.91M |
| 2026-07-02 | $14.99 | +0.60% | $15.06 | $15.28 | $14.87 | 14.43M |
| 2026-07-01 | $14.90 | -0.93% | $14.88 | $15.18 | $14.82 | 16.65M |
| 2026-06-30 | $15.04 | +0.07% | $15.00 | $15.11 | $14.87 | 15.55M |
| 2026-06-29 | $15.03 | -0.27% | $15.10 | $15.10 | $14.84 | 12.02M |
| 2026-06-26 | $15.07 | -0.33% | $15.07 | $15.24 | $15.02 | 28.81M |
| 2026-06-25 | $15.12 | +1.89% | $15.07 | $15.27 | $14.85 | 32.39M |
| 2026-06-24 | $14.84 | -3.07% | $15.02 | $15.06 | $14.79 | 26.62M |
| 2026-06-23 | $15.31 | -2.55% | $15.21 | $15.42 | $15.18 | 28.25M |
| 2026-06-22 | $15.71 | +1.88% | $15.58 | $15.86 | $15.52 | 21.90M |
| 2026-06-18 | $15.42 | -0.71% | $15.40 | $15.52 | $15.33 | 20.79M |
| 2026-06-17 | $15.53 | -2.82% | $15.81 | $16.04 | $15.47 | 21.21M |
| 2026-06-16 | $15.98 | -0.13% | $15.95 | $16.14 | $15.93 | 16.56M |
| 2026-06-15 | $16.00 | +1.85% | $16.14 | $16.36 | $15.96 | 33.59M |
| 2026-06-12 | $15.71 | +2.28% | $15.58 | $15.73 | $15.48 | 23.02M |
| 2026-06-11 | $15.36 | +2.88% | $15.13 | $15.48 | $14.96 | 27.96M |
| 2026-06-10 | $14.93 | -1.39% | $15.00 | $15.07 | $14.86 | 16.94M |
| 2026-06-09 | $15.14 | +1.00% | $15.19 | $15.20 | $14.76 | 24.47M |
| 2026-06-08 | $14.99 | -1.58% | $15.17 | $15.20 | $14.87 | 21.40M |
| 2026-06-05 | $15.23 | -3.42% | $15.59 | $15.61 | $15.16 | 25.21M |
| 2026-06-04 | $15.77 | -1.81% | $15.91 | $15.98 | $15.76 | 18.13M |