NYSE : VALE
Vale S.A. — Price history
Materials · Other Industrial Metals & Mining · Brazil
Last price 11.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vale S.A. (VALE) closed at 11.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.57 | 11.62 | 11.3 | 11.4 | 20,436,421 | +0.09% |
| 2026-10-30 | 11.1 | 11.63 | 11.06 | 11.39 | 47,394,532 | +1.88% |
| 2026-10-29 | 11.43 | 11.45 | 11.14 | 11.18 | 34,017,171 | -2.53% |
| 2026-10-28 | 11.76 | 11.81 | 11.33 | 11.47 | 51,849,211 | -3.12% |
| 2026-10-27 | 11.92 | 11.97 | 11.72 | 11.84 | 62,140,034 | -1.33% |
| 2026-10-26 | 12.1 | 12.36 | 11.78 | 12 | 96,171,316 | -3.23% |
| 2026-10-23 | 12.25 | 12.41 | 12.165 | 12.4 | 25,703,441 | +1.64% |
| 2026-10-22 | 12.5 | 12.53 | 12.15 | 12.2 | 34,523,005 | -3.94% |
| 2026-10-21 | 12.93 | 12.94 | 12.63 | 12.7 | 29,139,178 | -2.46% |
| 2026-10-20 | 13.05 | 13.23 | 12.99 | 13.02 | 27,390,023 | -0.69% |
| 2026-10-19 | 13.175 | 13.36 | 13.06 | 13.11 | 19,606,399 | +0.38% |
| 2026-10-16 | 13.05 | 13.245 | 12.99 | 13.06 | 26,332,355 | +0.31% |
| 2026-10-15 | 12.98 | 13.2 | 12.94 | 13.02 | 34,522,231 | -1.44% |
| 2026-10-14 | 13.09 | 13.225 | 13.05 | 13.21 | 34,438,206 | -1.20% |
| 2026-10-13 | 13.38 | 13.45 | 13.26 | 13.37 | 24,997,630 | -1.11% |
| 2026-10-12 | 13.56 | 13.6 | 13.5 | 13.52 | 11,928,698 | -0.73% |
| 2026-10-09 | 13.53 | 13.64 | 13.42 | 13.62 | 34,980,856 | +1.49% |
| 2026-10-08 | 13.51 | 13.815 | 13.42 | 13.42 | 27,967,926 | -1.40% |
| 2026-10-07 | 13.84 | 13.87 | 13.57 | 13.61 | 45,072,754 | -3.34% |
| 2026-10-06 | 14.27 | 14.27 | 13.93 | 14.08 | 52,908,585 | -0.49% |
| 2026-10-05 | 14.72 | 14.73 | 13.92 | 14.15 | 97,972,141 | +2.83% |
| 2026-10-02 | 13.57 | 13.76 | 13.355 | 13.76 | 42,902,665 | +2.30% |
| 2026-10-01 | 13.22 | 13.47 | 13.16 | 13.45 | 34,421,140 | +0.30% |
| 2026-09-30 | 13.47 | 13.66 | 13.36 | 13.41 | 33,702,978 | +0.83% |
| 2026-09-29 | 13.55 | 13.56 | 13.205 | 13.3 | 26,237,640 | -2.13% |
| 2026-09-28 | 13.38 | 13.675 | 13.341 | 13.59 | 20,460,538 | -0.15% |
| 2026-09-25 | 13.56 | 13.685 | 13.395 | 13.61 | 25,433,687 | +0.37% |
| 2026-09-24 | 13.77 | 13.78 | 13.54 | 13.56 | 30,446,626 | -1.88% |
| 2026-09-23 | 14.09 | 14.1 | 13.795 | 13.82 | 30,880,351 | -2.61% |
| 2026-09-22 | 14.04 | 14.25 | 13.98 | 14.19 | 19,253,715 | +0.28% |
| 2026-09-21 | 14.41 | 14.41 | 14.135 | 14.15 | 16,821,242 | -0.42% |
| 2026-09-18 | 14.38 | 14.41 | 14.13 | 14.21 | 16,869,328 | -1.80% |
| 2026-09-17 | 14.26 | 14.53 | 14.1 | 14.47 | 29,988,915 | +2.41% |
| 2026-09-16 | 14.43 | 14.5 | 13.99 | 14.13 | 42,826,375 | -2.35% |
| 2026-09-15 | 14.57 | 14.69 | 14.44 | 14.47 | 23,810,193 | -0.96% |
| 2026-09-14 | 14.77 | 14.82 | 14.6 | 14.61 | 21,800,981 | -4.07% |
| 2026-09-11 | 15.36 | 15.36 | 15.08 | 15.23 | 20,760,020 | -0.33% |
| 2026-09-10 | 15.03 | 15.4 | 14.96 | 15.28 | 38,434,866 | -1.04% |
| 2026-09-09 | 15.48 | 15.67 | 15.31 | 15.44 | 56,264,038 | -0.77% |
| 2026-09-08 | 15.71 | 15.915 | 15.52 | 15.56 | 34,234,571 | +1.90% |
| 2026-09-04 | 15.16 | 15.55 | 15.11 | 15.27 | 25,555,755 | -0.26% |
| 2026-09-03 | 15.98 | 16.015 | 15.17 | 15.31 | 43,406,354 | -2.67% |
| 2026-09-02 | 15.43 | 15.93 | 15.375 | 15.73 | 27,890,142 | +4.03% |
| 2026-09-01 | 14.99 | 15.31 | 14.935 | 15.12 | 27,269,025 | +0.20% |
| 2026-08-31 | 15.315 | 15.42 | 15.05 | 15.09 | 22,369,469 | +0.40% |
| 2026-08-28 | 15.275 | 15.31 | 14.89 | 15.03 | 36,616,312 | -1.83% |
| 2026-08-27 | 15.165 | 15.35 | 15.06 | 15.31 | 26,311,080 | +0.99% |
| 2026-08-26 | 15.37 | 15.405 | 15.125 | 15.16 | 19,469,813 | -1.11% |
| 2026-08-25 | 15.012 | 15.33 | 14.91 | 15.33 | 19,197,139 | +1.93% |
| 2026-08-24 | 14.63 | 15.215 | 14.62 | 15.04 | 48,222,108 | +3.08% |
| 2026-08-21 | 14.5 | 14.69 | 14.42 | 14.59 | 27,379,825 | +2.53% |
| 2026-08-20 | 13.73 | 14.275 | 13.73 | 14.23 | 37,724,354 | +2.37% |
| 2026-08-19 | 14.19 | 14.28 | 13.86 | 13.9 | 25,871,273 | +1.61% |
| 2026-08-18 | 13.66 | 13.98 | 13.65 | 13.68 | 18,198,199 | -0.51% |
| 2026-08-17 | 13.65 | 13.8 | 13.591 | 13.75 | 10,421,410 | +0.88% |
| 2026-08-14 | 13.66 | 13.74 | 13.56 | 13.63 | 20,779,210 | -1.23% |
| 2026-08-13 | 13.97 | 14.02 | 13.735 | 13.8 | 21,783,987 | -2.08% |
| 2026-08-12 | 14.53 | 14.55 | 14.385 | 14.42 | 18,702,458 | +0.70% |
| 2026-08-11 | 14.965 | 14.98 | 14.24 | 14.32 | 28,057,945 | -3.83% |
| 2026-08-10 | 14.78 | 14.909 | 14.63 | 14.89 | 19,198,722 | +1.22% |
| 2026-08-07 | 14.87 | 14.885 | 14.61 | 14.71 | 24,283,456 | -0.07% |
| 2026-08-06 | 14.91 | 15 | 14.72 | 14.72 | 22,366,982 | -1.47% |
| 2026-08-05 | 14.75 | 14.98 | 14.685 | 14.94 | 33,258,251 | +0.74% |
| 2026-08-04 | 15 | 15.06 | 14.785 | 14.83 | 22,049,767 | +1.71% |
| 2026-08-03 | 14.84 | 14.85 | 14.5 | 14.58 | 30,705,751 | -3.19% |
| 2026-07-31 | 15.15 | 15.15 | 14.705 | 15.06 | 28,930,867 | +0.47% |
| 2026-07-30 | 15 | 15 | 14.67 | 14.99 | 24,235,471 | +2.32% |
| 2026-07-29 | 14.82 | 14.871 | 14.49 | 14.65 | 21,037,607 | -0.34% |
| 2026-07-28 | 14.66 | 14.81 | 14.602 | 14.7 | 11,833,230 | -0.54% |
| 2026-07-27 | 14.6 | 14.79 | 14.55 | 14.78 | 16,407,257 | -0.07% |
| 2026-07-24 | 14.72 | 14.9 | 14.715 | 14.79 | 24,963,723 | -0.27% |
| 2026-07-23 | 14.8 | 15.16 | 14.78 | 14.83 | 40,181,001 | -0.13% |
| 2026-07-22 | 14.57 | 14.86 | 14.57 | 14.85 | 17,570,513 | +4.21% |
| 2026-07-21 | 14.325 | 14.35 | 14.05 | 14.25 | 13,857,236 | +1.06% |
| 2026-07-20 | 14.23 | 14.3 | 14.05 | 14.1 | 14,994,995 | -0.63% |
| 2026-07-17 | 14.01 | 14.29 | 14.01 | 14.19 | 12,201,198 | -0.21% |
| 2026-07-16 | 14.38 | 14.4 | 14.155 | 14.22 | 17,779,073 | -3.07% |
| 2026-07-15 | 14.65 | 14.74 | 14.485 | 14.67 | 23,819,328 | +0.55% |
| 2026-07-14 | 14.5 | 14.72 | 14.5 | 14.59 | 23,953,604 | +2.89% |
| 2026-07-13 | 14.37 | 14.405 | 14.08 | 14.18 | 15,757,362 | -1.94% |
| 2026-07-10 | 14.31 | 14.59 | 14.31 | 14.46 | 17,860,466 | +1.69% |
| 2026-07-09 | 14.11 | 14.28 | 13.94 | 14.22 | 25,411,397 | +1.21% |
| 2026-07-08 | 14.37 | 14.43 | 13.98 | 14.05 | 43,704,594 | -4.36% |
| 2026-07-07 | 14.86 | 14.975 | 14.64 | 14.69 | 27,753,582 | -2.65% |
| 2026-07-06 | 15.13 | 15.215 | 15.005 | 15.09 | 19,911,194 | +0.67% |
| 2026-07-02 | 15.06 | 15.275 | 14.871 | 14.99 | 14,430,008 | +0.60% |
| 2026-07-01 | 14.88 | 15.18 | 14.82 | 14.9 | 16,645,014 | -0.93% |
| 2026-06-30 | 15 | 15.11 | 14.87 | 15.04 | 15,548,729 | +0.07% |
| 2026-06-29 | 15.1 | 15.1 | 14.84 | 15.03 | 12,017,817 | -0.27% |
| 2026-06-26 | 15.07 | 15.24 | 15.02 | 15.07 | 28,810,464 | -0.33% |
| 2026-06-25 | 15.07 | 15.27 | 14.845 | 15.12 | 32,388,463 | +1.89% |
| 2026-06-24 | 15.02 | 15.06 | 14.79 | 14.84 | 26,624,241 | -3.07% |
| 2026-06-23 | 15.21 | 15.42 | 15.18 | 15.31 | 28,252,995 | -2.55% |
| 2026-06-22 | 15.58 | 15.86 | 15.52 | 15.71 | 21,898,600 | +1.88% |
| 2026-06-18 | 15.4 | 15.515 | 15.325 | 15.42 | 20,789,626 | -0.71% |
| 2026-06-17 | 15.81 | 16.04 | 15.47 | 15.53 | 21,213,149 | -2.82% |
| 2026-06-16 | 15.95 | 16.14 | 15.93 | 15.98 | 16,556,652 | -0.13% |
| 2026-06-15 | 16.14 | 16.36 | 15.96 | 16 | 33,594,034 | +1.85% |
| 2026-06-12 | 15.58 | 15.73 | 15.48 | 15.71 | 23,021,080 | +2.28% |
| 2026-06-11 | 15.13 | 15.48 | 14.955 | 15.36 | 27,962,547 | +2.88% |
| 2026-06-10 | 15 | 15.07 | 14.86 | 14.93 | 16,941,223 | -1.39% |
| 2026-06-09 | 15.19 | 15.195 | 14.763 | 15.14 | 24,470,436 | +1.00% |
| 2026-06-08 | 15.17 | 15.2 | 14.865 | 14.99 | 21,397,436 | -1.58% |
| 2026-06-05 | 15.585 | 15.61 | 15.16 | 15.23 | 25,207,606 | -3.42% |
| 2026-06-04 | 15.91 | 15.98 | 15.76 | 15.77 | 18,127,361 | -1.81% |
| 2026-06-03 | 16.38 | 16.43 | 16.05 | 16.06 | 29,347,647 | -4.52% |
| 2026-06-02 | 16.5 | 16.94 | 16.41 | 16.82 | 27,196,554 | +3.19% |
| 2026-06-01 | 16 | 16.34 | 15.98 | 16.3 | 16,907,460 | +0.31% |
| 2026-05-29 | 16.53 | 16.61 | 16.22 | 16.25 | 22,949,115 | -1.81% |
| 2026-05-28 | 16.45 | 16.68 | 16.195 | 16.55 | 23,943,696 | +0.24% |
| 2026-05-27 | 16.4 | 16.57 | 16.24 | 16.51 | 24,386,038 | +0.06% |
| 2026-05-26 | 16.7 | 16.76 | 16.33 | 16.5 | 17,038,914 | +0.12% |
| 2026-05-22 | 16.46 | 16.525 | 16.27 | 16.48 | 17,752,928 | +0.06% |
| 2026-05-21 | 16.21 | 16.575 | 16.135 | 16.47 | 19,010,716 | +0.73% |
| 2026-05-20 | 16.16 | 16.405 | 15.99 | 16.35 | 17,680,686 | +2.12% |
| 2026-05-19 | 15.88 | 16.116 | 15.84 | 16.01 | 21,956,134 | -1.84% |
| 2026-05-18 | 16.5 | 16.605 | 16.13 | 16.31 | 27,836,986 | -0.06% |
| 2026-05-15 | 15.99 | 16.35 | 15.87 | 16.32 | 28,901,932 | -1.57% |
| 2026-05-14 | 16.99 | 17.03 | 16.55 | 16.58 | 18,576,070 | -1.54% |
| 2026-05-13 | 17.02 | 17.28 | 16.8 | 16.84 | 42,469,902 | -1.12% |