5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+16.12%
YEAR-TO-DATE PERFORMANCE
+17.73%
1 YEAR PERFORMANCE
+67.10%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.42 | $16.49 (0.43%) | $16.55 | $16.35 | 36.54 M | $70.39 B |
| 05/05/2026 | $16.06 | $15.93 (-0.81%) | $16.06 | $15.82 | 24.96 M | $68.00 B |
| 05/04/2026 | $16.16 | $15.84 (-1.98%) | $16.18 | $15.80 | 21.96 M | $67.61 B |
| 05/01/2026 | $16.35 | $16.18 (-1.04%) | $16.35 | $16.02 | 12.47 M | $69.07 B |
| 04/30/2026 | $16.16 | $16.36 (1.24%) | $16.44 | $16.00 | 16.36 M | $69.83 B |
| 04/29/2026 | $16.28 | $15.85 (-2.64%) | $16.28 | $15.79 | 41.76 M | $67.66 B |
| 04/28/2026 | $16.91 | $16.91 (0%) | $17.02 | $16.76 | 26.86 M | $72.18 B |
| 04/27/2026 | $17.22 | $17.07 (-0.87%) | $17.26 | $17.02 | 15.96 M | $72.87 B |
| 04/24/2026 | $17.17 | $17.17 (0%) | $17.33 | $17.05 | 26.40 M | $73.29 B |
| 04/23/2026 | $17.47 | $17.14 (-1.89%) | $17.57 | $17.11 | 21.31 M | $73.16 B |
| 04/22/2026 | $17.75 | $17.51 (-1.35%) | $17.85 | $17.51 | 17.47 M | $74.74 B |
| 04/21/2026 | $17.81 | $17.45 (-2.02%) | $17.84 | $17.41 | 20.06 M | $74.49 B |
| 04/20/2026 | $17.78 | $17.82 (0.22%) | $17.91 | $17.61 | 20.05 M | $76.07 B |
| 04/17/2026 | $17.74 | $17.78 (0.23%) | $17.94 | $17.62 | 35.77 M | $75.90 B |
| 04/16/2026 | $17.78 | $17.43 (-1.97%) | $17.83 | $17.35 | 20.81 M | $74.40 B |
| 04/15/2026 | $17.80 | $17.62 (-1.01%) | $17.83 | $17.55 | 28.66 M | $75.21 B |
| 04/14/2026 | $17.50 | $17.68 (1.03%) | $17.77 | $17.50 | 34.69 M | $75.47 B |
| 04/13/2026 | $16.98 | $17.45 (2.77%) | $17.47 | $16.92 | 38.60 M | $74.49 B |
| 04/10/2026 | $16.91 | $16.96 (0.3%) | $17.18 | $16.80 | 41.16 M | $72.40 B |
| 04/09/2026 | $16.64 | $16.65 (0.06%) | $16.80 | $16.53 | 21.42 M | $71.07 B |
| 04/08/2026 | $16.96 | $16.74 (-1.3%) | $17.00 | $16.58 | 24.75 M | $71.46 B |
| 04/07/2026 | $16.13 | $16.18 (0.31%) | $16.21 | $15.94 | 21.82 M | $69.07 B |
| 04/06/2026 | $16.22 | $16.14 (-0.49%) | $16.30 | $16.04 | 14.90 M | $68.90 B |
| 04/02/2026 | $15.85 | $16.19 (2.15%) | $16.22 | $15.77 | 20.02 M | $69.11 B |
| 04/01/2026 | $16.21 | $16.05 (-0.99%) | $16.22 | $15.98 | 21.87 M | $68.51 B |
| 03/31/2026 | $15.47 | $15.91 (2.84%) | $15.93 | $15.43 | 29.81 M | $67.91 B |
| 03/30/2026 | $15.37 | $15.10 (-1.76%) | $15.47 | $15.04 | 23.09 M | $64.46 B |
| 03/27/2026 | $14.99 | $15.03 (0.27%) | $15.29 | $14.94 | 20.90 M | $64.16 B |
| 03/26/2026 | $14.98 | $14.96 (-0.13%) | $15.20 | $14.89 | 18.77 M | $63.86 B |
| 03/25/2026 | $15.16 | $15.14 (-0.13%) | $15.35 | $15.08 | 27.89 M | $64.63 B |
| 03/24/2026 | $14.56 | $14.87 (2.13%) | $14.90 | $14.51 | 25.88 M | $63.47 B |
| 03/23/2026 | $14.44 | $14.81 (2.56%) | $15.00 | $14.39 | 32.57 M | $63.22 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.
