5 DAY PERFORMANCE
+34.68%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
+17.73%
1 YEAR PERFORMANCE
+24.61%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.51 | $11.45 (-0.52%) | $11.60 | $11.32 | 38.76 M | $48.83 B |
| 11/04/2026 | $11.23 | $11.43 (1.78%) | $11.51 | $11.18 | 39.41 M | $48.74 B |
| 11/03/2026 | $11.27 | $10.98 (-2.57%) | $11.28 | $10.96 | 32.07 M | $46.82 B |
| 11/02/2026 | $11.57 | $11.34 (-1.99%) | $11.62 | $11.30 | 28.13 M | $48.36 B |
| 10/30/2026 | $11.10 | $11.39 (2.61%) | $11.63 | $11.06 | 47.39 M | $48.57 B |
| 10/29/2026 | $11.43 | $11.18 (-2.19%) | $11.45 | $11.14 | 34.02 M | $47.68 B |
| 10/28/2026 | $11.76 | $11.47 (-2.47%) | $11.81 | $11.33 | 51.85 M | $48.91 B |
| 10/27/2026 | $11.92 | $11.84 (-0.67%) | $11.97 | $11.72 | 62.14 M | $50.49 B |
| 10/26/2026 | $12.10 | $12.00 (-0.83%) | $12.36 | $11.78 | 96.17 M | $51.11 B |
| 10/23/2026 | $12.25 | $12.40 (1.22%) | $12.41 | $12.17 | 25.70 M | $52.82 B |
| 10/22/2026 | $12.50 | $12.20 (-2.4%) | $12.53 | $12.15 | 34.52 M | $51.96 B |
| 10/21/2026 | $12.93 | $12.70 (-1.78%) | $12.94 | $12.63 | 29.14 M | $54.09 B |
| 10/20/2026 | $13.05 | $13.02 (-0.23%) | $13.23 | $12.99 | 27.39 M | $55.46 B |
| 10/19/2026 | $13.18 | $13.11 (-0.53%) | $13.36 | $13.06 | 19.61 M | $55.84 B |
| 10/16/2026 | $13.05 | $13.06 (0.08%) | $13.25 | $12.99 | 26.35 M | $55.63 B |
| 10/15/2026 | $12.98 | $13.02 (0.31%) | $13.20 | $12.94 | 34.70 M | $55.46 B |
| 10/14/2026 | $13.09 | $13.21 (0.92%) | $13.23 | $13.05 | 34.46 M | $56.27 B |
| 10/13/2026 | $13.38 | $13.37 (-0.07%) | $13.45 | $13.26 | 25.01 M | $56.95 B |
| 10/12/2026 | $13.56 | $13.52 (-0.29%) | $13.60 | $13.50 | 11.93 M | $57.59 B |
| 10/09/2026 | $13.53 | $13.62 (0.67%) | $13.64 | $13.42 | 35.21 M | $58.01 B |
| 10/08/2026 | $13.51 | $13.42 (-0.67%) | $13.82 | $13.42 | 28.15 M | $57.16 B |
| 10/07/2026 | $13.84 | $13.61 (-1.66%) | $13.87 | $13.57 | 45.30 M | $57.97 B |
| 10/06/2026 | $14.27 | $14.08 (-1.33%) | $14.27 | $13.93 | 53.02 M | $59.97 B |
| 10/05/2026 | $14.72 | $14.15 (-3.87%) | $14.73 | $13.92 | 98.94 M | $60.27 B |
| 10/02/2026 | $13.57 | $13.76 (1.4%) | $13.76 | $13.36 | 43.09 M | $58.61 B |
| 10/01/2026 | $13.22 | $13.45 (1.74%) | $13.47 | $13.16 | 34.45 M | $57.29 B |
| 09/30/2026 | $13.47 | $13.41 (-0.45%) | $13.66 | $13.36 | 33.72 M | $57.12 B |
| 09/29/2026 | $13.55 | $13.30 (-1.85%) | $13.56 | $13.21 | 26.58 M | $56.65 B |
| 09/28/2026 | $13.38 | $13.59 (1.57%) | $13.68 | $13.34 | 23.18 M | $57.88 B |
| 09/25/2026 | $13.56 | $13.61 (0.37%) | $13.69 | $13.40 | 25.60 M | $57.97 B |
| 09/24/2026 | $13.77 | $13.56 (-1.53%) | $13.78 | $13.54 | 30.78 M | $57.76 B |
| 09/23/2026 | $14.09 | $13.82 (-1.92%) | $14.10 | $13.80 | 30.98 M | $58.86 B |
| 09/22/2026 | $14.04 | $14.19 (1.07%) | $14.25 | $13.98 | 19.27 M | $60.44 B |
| 09/21/2026 | $14.41 | $14.15 (-1.8%) | $14.41 | $14.14 | 18.05 M | $60.27 B |
| 09/18/2026 | $14.38 | $14.21 (-1.18%) | $14.41 | $14.13 | 18.52 M | $60.53 B |
| 09/17/2026 | $14.26 | $14.47 (1.47%) | $14.53 | $14.10 | 30.43 M | $61.63 B |
| 09/16/2026 | $14.43 | $14.13 (-2.08%) | $14.50 | $13.99 | 45.09 M | $60.18 B |
| 09/15/2026 | $14.57 | $14.47 (-0.69%) | $14.69 | $14.44 | 24.28 M | $61.63 B |
| 09/14/2026 | $14.77 | $14.61 (-1.08%) | $14.82 | $14.60 | 22.27 M | $62.23 B |
| 09/11/2026 | $15.36 | $15.23 (-0.85%) | $15.36 | $15.08 | 20.76 M | $64.87 B |
| 09/10/2026 | $15.03 | $15.28 (1.66%) | $15.40 | $14.96 | 38.44 M | $65.08 B |
| 09/09/2026 | $15.48 | $15.44 (-0.26%) | $15.67 | $15.31 | 56.56 M | $65.76 B |
| 09/08/2026 | $15.71 | $15.56 (-0.95%) | $15.92 | $15.52 | 34.27 M | $66.28 B |
| 09/04/2026 | $15.16 | $15.27 (0.73%) | $15.55 | $15.11 | 25.76 M | $65.04 B |
| 09/03/2026 | $15.98 | $15.31 (-4.19%) | $16.02 | $15.17 | 43.80 M | $65.21 B |
| 09/02/2026 | $15.43 | $15.73 (1.94%) | $15.93 | $15.38 | 28.03 M | $67.00 B |
| 09/01/2026 | $14.99 | $15.12 (0.87%) | $15.31 | $14.94 | 27.42 M | $64.40 B |
| 08/31/2026 | $15.32 | $15.09 (-1.5%) | $15.42 | $15.05 | 22.62 M | $64.27 B |
| 08/28/2026 | $15.28 | $15.03 (-1.64%) | $15.31 | $14.89 | 36.74 M | $64.02 B |
| 08/27/2026 | $15.17 | $15.31 (0.92%) | $15.35 | $15.06 | 29.83 M | $65.21 B |
| 08/26/2026 | $15.37 | $15.16 (-1.37%) | $15.41 | $15.13 | 19.57 M | $64.57 B |
| 08/25/2026 | $15.01 | $15.33 (2.13%) | $15.33 | $14.91 | 19.21 M | $65.30 B |
| 08/24/2026 | $14.63 | $15.04 (2.8%) | $15.22 | $14.62 | 49.77 M | $64.06 B |
| 08/21/2026 | $14.50 | $14.59 (0.62%) | $14.69 | $14.42 | 27.47 M | $62.14 B |
| 08/20/2026 | $13.73 | $14.23 (3.64%) | $14.28 | $13.73 | 39.80 M | $60.61 B |
| 08/19/2026 | $14.19 | $13.90 (-2.04%) | $14.28 | $13.86 | 25.90 M | $59.20 B |
| 08/18/2026 | $13.66 | $13.68 (0.15%) | $13.98 | $13.65 | 18.23 M | $58.27 B |
| 08/17/2026 | $13.65 | $13.75 (0.73%) | $13.80 | $13.59 | 10.43 M | $58.57 B |
| 08/14/2026 | $13.66 | $13.63 (-0.22%) | $13.74 | $13.56 | 20.78 M | $58.05 B |
| 08/13/2026 | $13.97 | $13.80 (-1.22%) | $14.02 | $13.74 | 21.85 M | $58.78 B |
| 08/12/2026 | $14.53 | $14.42 (-0.76%) | $14.55 | $14.39 | 18.71 M | $61.42 B |
| 08/11/2026 | $14.97 | $14.32 (-4.34%) | $14.98 | $14.24 | 28.06 M | $60.99 B |
| 08/10/2026 | $14.78 | $14.89 (0.74%) | $14.91 | $14.63 | 19.20 M | $63.42 B |
| 08/07/2026 | $14.87 | $14.71 (-1.08%) | $14.89 | $14.61 | 24.28 M | $62.66 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 |
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.
