5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
-5.89%
YEAR-TO-DATE PERFORMANCE
+17.73%
1 YEAR PERFORMANCE
+53.55%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.87 | $14.71 (-1.08%) | $14.89 | $14.61 | 24.28 M | $62.80 B |
| 08/06/2026 | $14.91 | $14.72 (-1.27%) | $15.00 | $14.72 | 22.37 M | $62.70 B |
| 08/05/2026 | $14.75 | $14.94 (1.29%) | $14.98 | $14.69 | 33.26 M | $63.63 B |
| 08/04/2026 | $15.00 | $14.83 (-1.13%) | $15.06 | $14.79 | 22.05 M | $63.17 B |
| 08/03/2026 | $14.84 | $14.58 (-1.75%) | $14.85 | $14.50 | 30.71 M | $62.10 B |
| 07/31/2026 | $15.15 | $15.06 (-0.59%) | $15.15 | $14.71 | 28.93 M | $64.29 B |
| 07/30/2026 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.67 | 24.24 M | $63.99 B |
| 07/29/2026 | $14.82 | $14.65 (-1.15%) | $14.87 | $14.49 | 21.04 M | $62.54 B |
| 07/28/2026 | $14.66 | $14.70 (0.27%) | $14.81 | $14.60 | 11.83 M | $62.75 B |
| 07/27/2026 | $14.60 | $14.78 (1.23%) | $14.79 | $14.55 | 16.41 M | $63.09 B |
| 07/24/2026 | $14.72 | $14.79 (0.48%) | $14.90 | $14.72 | 24.96 M | $63.13 B |
| 07/23/2026 | $14.80 | $14.83 (0.2%) | $15.16 | $14.78 | 40.18 M | $63.30 B |
| 07/22/2026 | $14.57 | $14.85 (1.92%) | $14.86 | $14.57 | 17.57 M | $63.39 B |
| 07/21/2026 | $14.33 | $14.25 (-0.56%) | $14.35 | $14.05 | 13.86 M | $60.83 B |
| 07/20/2026 | $14.23 | $14.10 (-0.91%) | $14.30 | $14.05 | 14.99 M | $60.19 B |
| 07/17/2026 | $14.01 | $14.19 (1.28%) | $14.29 | $14.01 | 12.20 M | $60.57 B |
| 07/16/2026 | $14.38 | $14.22 (-1.11%) | $14.40 | $14.16 | 17.78 M | $60.70 B |
| 07/15/2026 | $14.65 | $14.67 (0.14%) | $14.74 | $14.49 | 23.82 M | $62.62 B |
| 07/14/2026 | $14.50 | $14.59 (0.62%) | $14.72 | $14.50 | 23.95 M | $62.28 B |
| 07/13/2026 | $14.37 | $14.18 (-1.32%) | $14.41 | $14.08 | 15.76 M | $60.53 B |
| 07/10/2026 | $14.31 | $14.46 (1.05%) | $14.59 | $14.31 | 17.86 M | $61.72 B |
| 07/09/2026 | $14.11 | $14.22 (0.78%) | $14.28 | $13.94 | 25.41 M | $60.70 B |
| 07/08/2026 | $14.37 | $14.05 (-2.23%) | $14.43 | $13.98 | 43.70 M | $59.97 B |
| 07/07/2026 | $14.86 | $14.69 (-1.14%) | $14.98 | $14.64 | 27.75 M | $62.71 B |
| 07/06/2026 | $15.13 | $15.09 (-0.26%) | $15.22 | $15.01 | 19.91 M | $64.41 B |
| 07/02/2026 | $15.06 | $14.99 (-0.46%) | $15.28 | $14.87 | 14.43 M | $63.99 B |
| 07/01/2026 | $14.88 | $14.90 (0.13%) | $15.18 | $14.82 | 16.65 M | $63.60 B |
| 06/30/2026 | $15.00 | $15.04 (0.27%) | $15.11 | $14.87 | 15.55 M | $64.20 B |
| 06/29/2026 | $15.10 | $15.03 (-0.46%) | $15.10 | $14.84 | 12.02 M | $64.16 B |
| 06/26/2026 | $15.07 | $15.07 (0%) | $15.24 | $15.02 | 28.81 M | $64.33 B |
| 06/25/2026 | $15.07 | $15.12 (0.33%) | $15.27 | $14.85 | 32.39 M | $64.54 B |
| 06/24/2026 | $15.02 | $14.84 (-1.2%) | $15.06 | $14.79 | 26.62 M | $63.35 B |
| 06/23/2026 | $15.21 | $15.31 (0.66%) | $15.42 | $15.18 | 28.25 M | $65.35 B |
| 06/22/2026 | $15.58 | $15.71 (0.83%) | $15.86 | $15.52 | 21.90 M | $67.06 B |
| 06/18/2026 | $15.40 | $15.42 (0.13%) | $15.52 | $15.33 | 20.79 M | $65.82 B |
| 06/17/2026 | $15.81 | $15.53 (-1.77%) | $16.04 | $15.47 | 21.21 M | $66.29 B |
| 06/16/2026 | $15.95 | $15.98 (0.19%) | $16.14 | $15.93 | 16.56 M | $68.21 B |
| 06/15/2026 | $16.14 | $16.00 (-0.87%) | $16.36 | $15.96 | 33.59 M | $68.30 B |
| 06/12/2026 | $15.58 | $15.71 (0.83%) | $15.73 | $15.48 | 23.02 M | $67.06 B |
| 06/11/2026 | $15.13 | $15.36 (1.52%) | $15.48 | $14.96 | 27.96 M | $65.57 B |
| 06/10/2026 | $15.00 | $14.93 (-0.47%) | $15.07 | $14.86 | 16.94 M | $63.73 B |
| 06/09/2026 | $15.19 | $15.14 (-0.33%) | $15.20 | $14.76 | 24.47 M | $64.63 B |
| 06/08/2026 | $15.17 | $14.99 (-1.19%) | $15.20 | $14.87 | 21.40 M | $63.99 B |
| 06/05/2026 | $15.59 | $15.23 (-2.31%) | $15.61 | $15.16 | 25.21 M | $65.01 B |
| 06/04/2026 | $15.91 | $15.77 (-0.88%) | $15.98 | $15.76 | 18.13 M | $67.32 B |
| 06/03/2026 | $16.38 | $16.06 (-1.95%) | $16.43 | $16.05 | 29.35 M | $68.55 B |
| 06/02/2026 | $16.50 | $16.82 (1.94%) | $16.94 | $16.41 | 27.20 M | $71.80 B |
| 06/01/2026 | $16.00 | $16.30 (1.88%) | $16.34 | $15.98 | 16.91 M | $69.58 B |
| 05/29/2026 | $16.53 | $16.25 (-1.69%) | $16.61 | $16.22 | 22.95 M | $69.36 B |
| 05/28/2026 | $16.45 | $16.55 (0.61%) | $16.68 | $16.20 | 23.94 M | $70.65 B |
| 05/27/2026 | $16.40 | $16.51 (0.67%) | $16.57 | $16.24 | 24.39 M | $70.47 B |
| 05/26/2026 | $16.70 | $16.50 (-1.2%) | $16.76 | $16.33 | 17.04 M | $70.43 B |
| 05/22/2026 | $16.46 | $16.48 (0.12%) | $16.52 | $16.27 | 17.75 M | $70.35 B |
| 05/21/2026 | $16.21 | $16.47 (1.6%) | $16.58 | $16.14 | 19.01 M | $70.30 B |
| 05/20/2026 | $16.16 | $16.35 (1.18%) | $16.41 | $15.99 | 17.68 M | $69.79 B |
| 05/19/2026 | $15.88 | $16.01 (0.82%) | $16.12 | $15.84 | 21.96 M | $68.34 B |
| 05/18/2026 | $16.50 | $16.31 (-1.15%) | $16.61 | $16.13 | 27.84 M | $69.62 B |
| 05/15/2026 | $15.99 | $16.32 (2.06%) | $16.35 | $15.87 | 28.90 M | $69.66 B |
| 05/14/2026 | $16.99 | $16.58 (-2.41%) | $17.03 | $16.55 | 18.58 M | $70.77 B |
| 05/13/2026 | $17.02 | $16.84 (-1.06%) | $17.28 | $16.80 | 42.47 M | $71.88 B |
| 05/12/2026 | $16.80 | $17.03 (1.37%) | $17.15 | $16.60 | 38.22 M | $72.69 B |
| 05/11/2026 | $16.80 | $17.07 (1.61%) | $17.11 | $16.72 | 28.54 M | $72.87 B |
| 05/08/2026 | $16.46 | $16.63 (1.03%) | $16.66 | $16.43 | 15.94 M | $70.99 B |
| 05/07/2026 | $16.51 | $16.19 (-1.94%) | $16.52 | $16.11 | 19.30 M | $69.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
