Vale SA (VALE)
NYSE:VALE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
16.21
16.22
15.98
16.05
16.05
+0.88%
21,867,820
0.59
Mar 31, 2026
15.47
15.93
15.43
15.91
15.91
+5.36%
29,807,260
0.81
Mar 30, 2026
15.37
15.47
15.04
15.10
15.10
+0.47%
23,089,160
0.63
Mar 27, 2026
14.99
15.29
14.94
15.03
15.03
+0.54%
20,892,039
0.57
Mar 26, 2026
14.98
15.20
14.89
14.95
14.95
-1.25%
18,771,971
0.51
Mar 25, 2026
15.16
15.35
15.08
15.14
15.14
+1.82%
27,846,859
0.77
Mar 24, 2026
14.56
14.90
14.51
14.87
14.87
+0.54%
25,880,109
0.72
Mar 23, 2026
14.44
15.00
14.39
14.79
14.79
+5.27%
32,565,869
0.92
Mar 20, 2026
14.44
14.54
14.00
14.05
14.05
-3.96%
49,913,441
1.42
Mar 19, 2026
14.11
14.70
14.06
14.63
14.63
-0.41%
35,413,641
1.01
Mar 18, 2026
14.97
15.02
14.65
14.69
14.69
-2.72%
32,836,602
0.94
Mar 17, 2026
15.25
15.31
15.06
15.10
15.10
+0.33%
19,818,770
0.56
Mar 16, 2026
15.00
15.23
14.95
15.05
15.05
+2.52%
21,826,859
0.62
Mar 13, 2026
15.06
15.23
14.63
14.68
14.68
-2.59%
30,788,279
0.88
Mar 12, 2026
15.18
15.18
14.89
15.07
15.07
-1.76%
34,566,367
0.99
Mar 11, 2026
15.52
15.70
15.22
15.34
15.34
-1.86%
53,692,406
1.54
Mar 10, 2026
15.49
15.73
15.34
15.63
15.63
+1.96%
31,453,930
0.90
Mar 09, 2026
14.74
15.47
14.63
15.33
15.33
+2.40%
48,892,781
1.42
Mar 06, 2026
15.11
15.13
14.88
14.97
14.97
-2.92%
42,916,602
1.25
Mar 05, 2026
15.76
15.80
15.20
15.42
15.42
-3.99%
45,120,328
1.33
Mar 04, 2026
16.25
16.25
15.97
16.06
16.06
+0.56%
37,487,871
1.08
Mar 03, 2026
15.93
16.06
15.51
15.97
15.97
-6.00%
47,152,078
1.36
Mar 02, 2026
17.00
17.10
16.74
16.99
16.99
-1.11%
15,224,110
0.43
Feb 27, 2026
17.33
17.42
17.15
17.18
17.18
-0.75%
16,804,359
0.47
Feb 26, 2026
17.01
17.36
16.84
17.31
17.31
-1.25%
40,949,699
1.15
Feb 25, 2026
17.39
17.60
17.14
17.53
17.53
+2.94%
27,136,230
0.76
Feb 24, 2026
16.98
17.20
16.87
17.03
17.03
+0.65%
21,360,131
0.61
Feb 23, 2026
16.85
17.07
16.77
16.92
16.92
+1.26%
21,983,770
0.62
Feb 20, 2026
16.19
16.71
16.16
16.71
16.71
+3.79%
29,053,500
0.82
Feb 19, 2026
15.78
16.14
15.73
16.10
16.10
+0.63%
20,658,029
0.59
Feb 18, 2026
16.03
16.36
15.88
16.00
16.00
+0.63%
32,094,189
0.90
Feb 17, 2026
16.11
16.19
15.51
15.90
15.90
-4.50%
58,965,539
1.68
Feb 16, 2026
16.69
16.78
16.36
16.65
16.65
0.00%
0
0.00
Feb 13, 2026
16.69
16.78
16.36
16.65
16.65
-2.29%
48,148,793
1.37
Feb 12, 2026
17.53
17.72
17.00
17.04
17.04
-1.96%
74,860,648
2.18
Feb 11, 2026
17.20
17.44
17.06
17.38
17.38
+3.51%
44,898,008
1.32
Feb 10, 2026
16.71
16.87
16.59
16.74
16.74
-0.30%
23,482,330
0.69
Feb 09, 2026
16.52
16.87
16.34
16.79
16.79
+3.01%
58,837,000
1.77
Feb 06, 2026
16.63
16.63
16.29
16.30
16.30
+0.12%
39,162,340
1.18
Feb 05, 2026
16.68
16.92
16.28
16.28
16.28
-4.40%
56,058,129
1.73
Feb 04, 2026
17.10
17.16
16.65
17.03
17.03
+0.18%
49,600,898
1.54
Feb 03, 2026
16.74
17.02
16.65
17.00
17.00
+5.33%
35,370,406
1.10
Feb 02, 2026
16.10
16.23
15.97
16.14
16.14
+0.44%
29,687,971
0.92
Jan 30, 2026
16.44
16.85
15.96
16.07
16.07
-5.14%
67,037,391
2.09
Jan 29, 2026
17.11
17.34
16.60
16.94
16.94
+1.07%
86,980,648
2.77
Jan 28, 2026
16.52
16.88
16.49
16.76
16.76
+1.95%
43,600,848
1.39
Jan 27, 2026
16.11
16.54
16.07
16.44
16.44
+4.71%
40,261,961
1.28
Jan 26, 2026
16.27
16.35
15.57
15.70
15.70
-2.97%
43,762,102
1.39
Jan 23, 2026
15.90
16.22
15.81
16.18
16.18
+2.80%
31,002,359
0.98
Jan 22, 2026
15.65
15.97
15.63
15.74
15.74
+1.09%
52,672,820
1.69
Rows: