5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
+25.43%
YEAR-TO-DATE PERFORMANCE
+17.73%
1 YEAR PERFORMANCE
+64.77%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.42 | $16.55 (0.79%) | $16.55 | $16.35 | 4.70 M | $70.13 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 | $73.17 B |
| 04/22/2026 | $17.75 | $17.51 (-1.35%) | $17.85 | $17.51 | 17.47 M | $74.75 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 | $75.22 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 | $71.08 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 | $67.92 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 | $63.48 B |
| 03/23/2026 | $14.44 | $14.81 (2.56%) | $15.00 | $14.39 | 32.57 M | $63.22 B |
| 03/20/2026 | $14.44 | $14.05 (-2.7%) | $14.54 | $14.00 | 49.92 M | $59.98 B |
| 03/19/2026 | $14.11 | $14.63 (3.69%) | $14.70 | $14.06 | 35.44 M | $62.45 B |
| 03/18/2026 | $14.97 | $14.69 (-1.87%) | $15.02 | $14.65 | 32.86 M | $62.71 B |
| 03/17/2026 | $15.25 | $15.10 (-0.98%) | $15.31 | $15.06 | 19.82 M | $64.46 B |
| 03/16/2026 | $15.00 | $15.05 (0.33%) | $15.23 | $14.95 | 21.84 M | $64.25 B |
| 03/13/2026 | $15.06 | $14.68 (-2.52%) | $15.23 | $14.63 | 30.86 M | $62.67 B |
| 03/12/2026 | $15.18 | $15.07 (-0.72%) | $15.18 | $14.89 | 34.57 M | $64.33 B |
| 03/11/2026 | $15.52 | $15.34 (-1.16%) | $15.70 | $15.22 | 53.71 M | $65.48 B |
| 03/10/2026 | $15.49 | $15.63 (0.9%) | $15.73 | $15.34 | 31.75 M | $66.72 B |
| 03/09/2026 | $14.74 | $15.33 (4%) | $15.47 | $14.63 | 48.91 M | $65.44 B |
| 03/06/2026 | $15.11 | $14.97 (-0.93%) | $15.13 | $14.88 | 42.92 M | $63.90 B |
| 03/05/2026 | $15.76 | $15.42 (-2.16%) | $15.80 | $15.20 | 45.12 M | $65.82 B |
| 03/04/2026 | $16.25 | $16.06 (-1.17%) | $16.25 | $15.97 | 37.49 M | $68.56 B |
| 03/03/2026 | $15.93 | $15.97 (0.25%) | $16.06 | $15.51 | 47.15 M | $68.17 B |
| 03/02/2026 | $17.00 | $16.99 (-0.06%) | $17.10 | $16.74 | 15.22 M | $72.53 B |
| 02/27/2026 | $17.33 | $17.18 (-0.87%) | $17.42 | $17.15 | 16.80 M | $73.34 B |
| 02/26/2026 | $17.01 | $17.31 (1.76%) | $17.36 | $16.84 | 40.95 M | $73.89 B |
| 02/25/2026 | $17.39 | $17.53 (0.81%) | $17.60 | $17.14 | 27.14 M | $74.83 B |
| 02/24/2026 | $16.98 | $17.03 (0.29%) | $17.20 | $16.87 | 21.36 M | $72.70 B |
| 02/23/2026 | $16.85 | $16.92 (0.42%) | $17.07 | $16.77 | 21.98 M | $72.23 B |
| 02/20/2026 | $16.19 | $16.71 (3.21%) | $16.71 | $16.16 | 29.05 M | $71.33 B |
| 02/19/2026 | $15.78 | $16.10 (2.03%) | $16.14 | $15.73 | 20.66 M | $68.73 B |
| 02/18/2026 | $16.02 | $16.00 (-0.12%) | $16.36 | $15.88 | 32.09 M | $68.30 B |
| 02/17/2026 | $16.11 | $15.90 (-1.3%) | $16.18 | $15.51 | 58.97 M | $67.87 B |
| 02/13/2026 | $16.69 | $16.65 (-0.24%) | $16.77 | $16.36 | 48.15 M | $71.08 B |
| 02/12/2026 | $17.52 | $17.04 (-2.74%) | $17.72 | $17.00 | 74.86 M | $72.74 B |
| 02/11/2026 | $17.20 | $17.38 (1.05%) | $17.44 | $17.06 | 44.90 M | $74.19 B |
| 02/10/2026 | $16.71 | $16.74 (0.18%) | $16.87 | $16.59 | 23.48 M | $71.46 B |
| 02/09/2026 | $16.52 | $16.79 (1.63%) | $16.87 | $16.34 | 58.84 M | $71.67 B |
| 02/06/2026 | $16.63 | $16.30 (-1.98%) | $16.63 | $16.29 | 39.16 M | $69.58 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.
