Vale SA (VALE) Historical Prices

Time Period

Events

Rows:

VALE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	11.10	11.63	11.06	11.39	11.39	+1.88%	47,391,340	1.50
Oct 29, 2026	11.43	11.45	11.14	11.18	11.18	-2.53%	33,682,352	1.07
Oct 28, 2026	11.76	11.81	11.33	11.47	11.47	-3.13%	51,844,910	1.67
Oct 27, 2026	11.92	11.97	11.72	11.84	11.84	-1.33%	62,130,031	2.04
Oct 26, 2026	12.10	12.36	11.78	12.00	12.00	-3.23%	96,167,070	3.28
Oct 23, 2026	12.25	12.41	12.17	12.40	12.40	+1.64%	25,696,230	0.88
Oct 22, 2026	12.50	12.53	12.15	12.20	12.20	-3.94%	34,521,090	1.20
Oct 21, 2026	12.93	12.94	12.63	12.70	12.70	-2.46%	29,139,180	1.01
Oct 20, 2026	13.05	13.23	12.99	13.02	13.02	-0.69%	27,390,020	0.95
Oct 19, 2026	13.18	13.36	13.06	13.11	13.11	+0.38%	19,594,029	0.68
Oct 16, 2026	13.05	13.25	12.99	13.06	13.06	+0.31%	26,351,580	0.92
Oct 15, 2026	12.98	13.20	12.94	13.02	13.02	-1.44%	34,699,320	1.22
Oct 14, 2026	13.09	13.23	13.05	13.21	13.21	-1.20%	34,455,699	1.23
Oct 13, 2026	13.38	13.45	13.26	13.37	13.37	-1.11%	25,010,430	0.90
Oct 12, 2026	13.56	13.60	13.50	13.52	13.52	-0.73%	11,930,420	0.42
Oct 09, 2026	13.53	13.64	13.42	13.62	13.62	+1.49%	35,210,840	1.26
Oct 08, 2026	13.51	13.82	13.42	13.42	13.42	-1.40%	28,146,539	1.02
Oct 07, 2026	13.84	13.87	13.57	13.61	13.61	-3.34%	45,300,480	1.66
Oct 06, 2026	14.27	14.27	13.93	14.08	14.08	-0.49%	53,022,480	1.97
Oct 05, 2026	14.72	14.73	13.92	14.15	14.15	+2.83%	98,925,039	3.81
Oct 02, 2026	13.57	13.76	13.36	13.76	13.76	+2.30%	43,092,594	1.67
Oct 01, 2026	13.22	13.47	13.16	13.45	13.45	+0.30%	34,440,281	1.35
Sep 30, 2026	13.47	13.66	13.36	13.41	13.41	+0.83%	33,716,641	1.35
Sep 29, 2026	13.55	13.56	13.21	13.30	13.30	-2.13%	26,583,500	1.07
Sep 28, 2026	13.38	13.68	13.34	13.59	13.59	-0.15%	23,178,080	0.94
Sep 25, 2026	13.56	13.69	13.40	13.61	13.61	+0.37%	25,599,869	1.04
Sep 24, 2026	13.77	13.78	13.54	13.56	13.56	-1.88%	30,778,240	1.27
Sep 23, 2026	14.09	14.10	13.80	13.82	13.82	-2.61%	30,982,510	1.28
Sep 22, 2026	14.04	14.25	13.98	14.19	14.19	+0.28%	19,270,490	0.79
Sep 21, 2026	14.41	14.41	14.14	14.15	14.15	-0.42%	18,050,340	0.74
Sep 18, 2026	14.38	14.41	14.13	14.21	14.21	-1.80%	18,520,340	0.75
Sep 17, 2026	14.26	14.53	14.10	14.47	14.47	+2.41%	30,427,279	1.24
Sep 16, 2026	14.43	14.50	13.99	14.13	14.13	-2.35%	45,086,301	1.89
Sep 15, 2026	14.57	14.69	14.44	14.47	14.47	-0.96%	24,278,570	1.02
Sep 14, 2026	14.77	14.82	14.60	14.61	14.61	-4.07%	22,270,529	0.94
Sep 11, 2026	15.36	15.36	15.08	15.23	15.23	-0.33%	20,760,689	0.88
Sep 10, 2026	15.03	15.40	14.96	15.28	15.28	-1.04%	38,438,039	1.63
Sep 09, 2026	15.48	15.67	15.31	15.44	15.44	-0.77%	56,562,461	2.45
Sep 08, 2026	15.71	15.92	15.52	15.56	15.56	+1.90%	34,273,762	1.49
Sep 07, 2026	15.16	15.55	15.11	15.27	15.27	+0.00%	0	0.00
Sep 04, 2026	15.16	15.55	15.11	15.27	15.27	-0.26%	25,763,090	1.11
Sep 03, 2026	15.98	16.02	15.17	15.31	15.31	-2.67%	43,802,551	1.92
Sep 02, 2026	15.43	15.93	15.38	15.73	15.73	+4.03%	28,029,910	1.23
Sep 01, 2026	14.99	15.31	14.94	15.12	15.12	+0.20%	27,270,010	1.20
Aug 31, 2026	15.32	15.42	15.05	15.09	15.09	+0.40%	22,615,820	0.99
Aug 28, 2026	15.28	15.31	14.89	15.03	15.03	-1.83%	36,728,078	1.62
Aug 27, 2026	15.17	15.35	15.06	15.31	15.31	+0.99%	29,834,600	1.33
Aug 26, 2026	15.37	15.41	15.13	15.16	15.16	-1.11%	19,571,250	0.87
Aug 25, 2026	15.01	15.33	14.91	15.33	15.33	+1.93%	19,207,980	0.85
Aug 24, 2026	14.63	15.22	14.62	15.04	15.04	+3.08%	49,765,992	2.25

Rows:

Vale SA historical prices

Vale SA (VALE) Historical Prices

Become an Expert with TipRanks Premium