VALE S.A. American Depositary Shares Each Representing one common share
VALE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $11.57 | $11.62 | $11.30 | $11.34 | -0.44% | 28.13M |
| Oct 30, 2026 | $11.10 | $11.63 | $11.06 | $11.39 | +1.88% | 47.39M |
| Oct 29, 2026 | $11.43 | $11.45 | $11.14 | $11.18 | -2.53% | 34.02M |
| Oct 28, 2026 | $11.76 | $11.81 | $11.33 | $11.47 | -3.12% | 51.85M |
| Oct 27, 2026 | $11.92 | $11.97 | $11.72 | $11.84 | -1.33% | 62.14M |
| Oct 26, 2026 | $12.10 | $12.36 | $11.78 | $12.00 | -3.23% | 96.17M |
| Oct 23, 2026 | $12.25 | $12.41 | $12.17 | $12.40 | +1.64% | 25.70M |
| Oct 22, 2026 | $12.50 | $12.53 | $12.15 | $12.20 | -3.94% | 34.52M |
| Oct 21, 2026 | $12.93 | $12.94 | $12.63 | $12.70 | -2.46% | 29.14M |
| Oct 20, 2026 | $13.05 | $13.23 | $12.99 | $13.02 | -0.69% | 27.39M |
| Oct 19, 2026 | $13.18 | $13.36 | $13.06 | $13.11 | +0.38% | 19.61M |
| Oct 16, 2026 | $13.05 | $13.25 | $12.99 | $13.06 | +0.31% | 26.35M |
| Oct 15, 2026 | $12.98 | $13.20 | $12.94 | $13.02 | -1.44% | 34.70M |
| Oct 14, 2026 | $13.09 | $13.23 | $13.05 | $13.21 | -1.20% | 34.46M |
| Oct 13, 2026 | $13.38 | $13.45 | $13.26 | $13.37 | -1.11% | 25.01M |
| Oct 12, 2026 | $13.56 | $13.60 | $13.50 | $13.52 | -0.73% | 11.93M |
| Oct 9, 2026 | $13.53 | $13.64 | $13.42 | $13.62 | +1.49% | 35.21M |
| Oct 8, 2026 | $13.51 | $13.82 | $13.42 | $13.42 | -1.40% | 28.15M |
| Oct 7, 2026 | $13.84 | $13.87 | $13.57 | $13.61 | -3.34% | 45.30M |
| Oct 6, 2026 | $14.27 | $14.27 | $13.93 | $14.08 | -0.49% | 53.02M |
| Oct 5, 2026 | $14.72 | $14.73 | $13.92 | $14.15 | +2.83% | 98.94M |
| Oct 2, 2026 | $13.57 | $13.76 | $13.36 | $13.76 | +2.30% | 43.09M |
| Oct 1, 2026 | $13.22 | $13.47 | $13.16 | $13.45 | +0.30% | 34.45M |
| Sep 30, 2026 | $13.47 | $13.66 | $13.36 | $13.41 | +0.83% | 33.72M |
| Sep 29, 2026 | $13.55 | $13.56 | $13.21 | $13.30 | -2.13% | 26.58M |
| Sep 28, 2026 | $13.38 | $13.68 | $13.34 | $13.59 | -0.15% | 23.18M |
| Sep 25, 2026 | $13.56 | $13.69 | $13.40 | $13.61 | +0.37% | 25.60M |
| Sep 24, 2026 | $13.77 | $13.78 | $13.54 | $13.56 | -1.88% | 30.78M |
| Sep 23, 2026 | $14.09 | $14.10 | $13.80 | $13.82 | -2.61% | 30.98M |
| Sep 22, 2026 | $14.04 | $14.25 | $13.98 | $14.19 | +0.28% | 19.27M |
| Sep 21, 2026 | $14.41 | $14.41 | $14.14 | $14.15 | -0.42% | 18.05M |
| Sep 18, 2026 | $14.38 | $14.41 | $14.13 | $14.21 | -1.80% | 18.52M |
| Sep 17, 2026 | $14.26 | $14.53 | $14.10 | $14.47 | +2.41% | 30.43M |
| Sep 16, 2026 | $14.43 | $14.50 | $13.99 | $14.13 | -2.35% | 45.09M |
| Sep 15, 2026 | $14.57 | $14.69 | $14.44 | $14.47 | -0.96% | 24.28M |
| Sep 14, 2026 | $14.77 | $14.82 | $14.60 | $14.61 | -4.07% | 22.27M |
| Sep 11, 2026 | $15.36 | $15.36 | $15.08 | $15.23 | -0.33% | 20.76M |
| Sep 10, 2026 | $15.03 | $15.40 | $14.96 | $15.28 | -1.04% | 38.44M |
| Sep 9, 2026 | $15.48 | $15.67 | $15.31 | $15.44 | -0.77% | 56.56M |
| Sep 8, 2026 | $15.71 | $15.92 | $15.52 | $15.56 | +1.90% | 34.27M |
| Sep 4, 2026 | $15.16 | $15.55 | $15.11 | $15.27 | -0.26% | 25.76M |
| Sep 3, 2026 | $15.98 | $16.02 | $15.17 | $15.31 | -2.67% | 43.80M |
| Sep 2, 2026 | $15.43 | $15.93 | $15.38 | $15.73 | +4.03% | 28.03M |
| Sep 1, 2026 | $14.99 | $15.31 | $14.94 | $15.12 | +0.20% | 27.42M |
| Aug 31, 2026 | $15.32 | $15.42 | $15.05 | $15.09 | +0.40% | 22.62M |
| Aug 28, 2026 | $15.28 | $15.31 | $14.89 | $15.03 | -1.83% | 36.74M |
| Aug 27, 2026 | $15.17 | $15.35 | $15.06 | $15.31 | +0.99% | 29.83M |
| Aug 26, 2026 | $15.37 | $15.41 | $15.13 | $15.16 | -1.11% | 19.57M |
| Aug 25, 2026 | $15.01 | $15.33 | $14.91 | $15.33 | +1.93% | 19.21M |
| Aug 24, 2026 | $14.63 | $15.22 | $14.62 | $15.04 | +3.08% | 49.77M |
| Aug 21, 2026 | $14.50 | $14.69 | $14.42 | $14.59 | +2.53% | 27.47M |
| Aug 20, 2026 | $13.73 | $14.28 | $13.73 | $14.23 | +2.37% | 39.80M |
| Aug 19, 2026 | $14.19 | $14.28 | $13.86 | $13.90 | +1.61% | 25.90M |
| Aug 18, 2026 | $13.66 | $13.98 | $13.65 | $13.68 | -0.51% | 18.23M |
| Aug 17, 2026 | $13.65 | $13.80 | $13.59 | $13.75 | +0.88% | 10.43M |
| Aug 14, 2026 | $13.66 | $13.74 | $13.56 | $13.63 | -1.23% | 20.78M |
| Aug 13, 2026 | $13.97 | $14.02 | $13.74 | $13.80 | -4.30% | 21.85M |
| Aug 12, 2026 | $14.53 | $14.55 | $14.39 | $14.42 | +0.70% | 18.71M |
| Aug 11, 2026 | $14.97 | $14.98 | $14.24 | $14.32 | -3.83% | 28.06M |
| Aug 10, 2026 | $14.78 | $14.91 | $14.63 | $14.89 | — | 19.20M |
