5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
+38.21%
6 MONTH PERFORMANCE
+65.12%
YEAR-TO-DATE PERFORMANCE
+28.24%
1 YEAR PERFORMANCE
+65.28%
Vale S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $16.68 | $16.28 (-2.4%) | $16.92 | $16.28 | 56.06 M | $69.50 B |
| 02/04/2026 | $17.10 | $17.03 (-0.41%) | $17.16 | $16.65 | 49.61 M | $72.70 B |
| 02/03/2026 | $16.74 | $17.00 (1.55%) | $17.02 | $16.65 | 35.37 M | $72.57 B |
| 02/02/2026 | $16.10 | $16.14 (0.25%) | $16.23 | $15.97 | 29.69 M | $68.90 B |
| 01/30/2026 | $16.44 | $16.07 (-2.25%) | $16.85 | $15.96 | 67.04 M | $68.60 B |
| 01/29/2026 | $17.11 | $16.94 (-0.99%) | $17.34 | $16.60 | 86.98 M | $72.31 B |
| 01/28/2026 | $16.52 | $16.76 (1.45%) | $16.88 | $16.49 | 43.60 M | $71.54 B |
| 01/27/2026 | $16.11 | $16.44 (2.05%) | $16.54 | $16.07 | 40.26 M | $70.18 B |
| 01/26/2026 | $16.27 | $15.70 (-3.5%) | $16.35 | $15.57 | 43.76 M | $67.02 B |
| 01/23/2026 | $15.90 | $16.18 (1.76%) | $16.22 | $15.81 | 31.01 M | $69.07 B |
| 01/22/2026 | $15.65 | $15.74 (0.58%) | $15.97 | $15.63 | 52.67 M | $67.19 B |
| 01/21/2026 | $15.17 | $15.57 (2.64%) | $15.61 | $15.15 | 57.89 M | $66.46 B |
| 01/20/2026 | $14.42 | $14.93 (3.54%) | $14.95 | $14.35 | 36.51 M | $63.73 B |
| 01/16/2026 | $14.53 | $14.61 (0.55%) | $14.63 | $14.42 | 30.23 M | $62.37 B |
| 01/15/2026 | $14.75 | $14.67 (-0.54%) | $14.83 | $14.62 | 44.29 M | $62.62 B |
| 01/14/2026 | $14.18 | $14.61 (3.03%) | $14.68 | $14.17 | 50.12 M | $62.37 B |
| 01/13/2026 | $14.01 | $14.11 (0.71%) | $14.16 | $13.89 | 30.41 M | $60.23 B |
| 01/12/2026 | $14.03 | $13.90 (-0.93%) | $14.08 | $13.86 | 24.80 M | $59.34 B |
| 01/09/2026 | $13.94 | $13.97 (0.22%) | $14.15 | $13.89 | 29.25 M | $59.63 B |
| 01/08/2026 | $13.95 | $14.07 (0.86%) | $14.11 | $13.76 | 44.43 M | $60.06 B |
| 01/07/2026 | $14.07 | $14.26 (1.35%) | $14.38 | $14.02 | 60.42 M | $60.87 B |
| 01/06/2026 | $13.65 | $14.17 (3.81%) | $14.18 | $13.65 | 61.44 M | $60.49 B |
| 01/05/2026 | $13.44 | $13.56 (0.89%) | $13.63 | $13.37 | 41.82 M | $57.88 B |
| 01/02/2026 | $13.25 | $13.26 (0.08%) | $13.30 | $13.18 | 16.92 M | $56.60 B |
| 12/31/2025 | $13.08 | $13.03 (-0.38%) | $13.09 | $13.00 | 7.91 M | $55.62 B |
| 12/30/2025 | $13.23 | $13.10 (-0.98%) | $13.24 | $13.08 | 17.16 M | $55.92 B |
| 12/29/2025 | $13.14 | $12.92 (-1.67%) | $13.16 | $12.87 | 24.13 M | $55.15 B |
| 12/26/2025 | $13.22 | $13.23 (0.08%) | $13.28 | $13.16 | 14.88 M | $56.48 B |
| 12/24/2025 | $13.21 | $13.15 (-0.45%) | $13.22 | $13.07 | 5.41 M | $56.13 B |
| 12/23/2025 | $13.20 | $13.21 (0.08%) | $13.24 | $13.13 | 21.74 M | $56.39 B |
| 12/22/2025 | $12.88 | $13.15 (2.1%) | $13.20 | $12.86 | 35.66 M | $56.13 B |
| 12/19/2025 | $12.80 | $12.72 (-0.63%) | $12.87 | $12.71 | 31.70 M | $54.30 B |
| 12/18/2025 | $12.77 | $12.77 (0%) | $12.91 | $12.73 | 27.33 M | $54.51 B |
| 12/17/2025 | $12.74 | $12.79 (0.39%) | $12.87 | $12.71 | 24.96 M | $54.60 B |
| 12/16/2025 | $12.80 | $12.72 (-0.63%) | $12.87 | $12.70 | 25.33 M | $54.30 B |
| 12/15/2025 | $12.79 | $12.77 (-0.16%) | $12.82 | $12.67 | 22.67 M | $54.51 B |
| 12/12/2025 | $12.68 | $12.69 (0.08%) | $12.83 | $12.51 | 41.04 M | $54.17 B |
| 12/11/2025 | $13.03 | $13.29 (2%) | $13.40 | $13.02 | 40.86 M | $56.73 B |
| 12/10/2025 | $13.05 | $12.99 (-0.46%) | $13.06 | $12.85 | 24.95 M | $55.45 B |
| 12/09/2025 | $12.69 | $12.80 (0.87%) | $12.92 | $12.61 | 21.96 M | $54.64 B |
| 12/08/2025 | $13.04 | $12.81 (-1.76%) | $13.05 | $12.75 | 34.30 M | $54.68 B |
| 12/05/2025 | $13.53 | $12.90 (-4.66%) | $13.56 | $12.80 | 77.14 M | $55.07 B |
| 12/04/2025 | $13.42 | $13.56 (1.04%) | $13.62 | $13.30 | 54.70 M | $57.88 B |
| 12/03/2025 | $13.00 | $13.30 (2.31%) | $13.39 | $12.96 | 70.48 M | $56.77 B |
| 12/02/2025 | $12.79 | $12.89 (0.78%) | $12.90 | $12.68 | 30.15 M | $55.02 B |
| 12/01/2025 | $12.66 | $12.69 (0.24%) | $12.74 | $12.64 | 23.35 M | $54.17 B |
| 11/28/2025 | $12.65 | $12.61 (-0.32%) | $12.72 | $12.54 | 26.85 M | $53.83 B |
| 11/26/2025 | $12.28 | $12.51 (1.87%) | $12.56 | $12.28 | 28.52 M | $53.40 B |
| 11/25/2025 | $12.18 | $12.19 (0.08%) | $12.26 | $12.14 | 24.89 M | $52.04 B |
| 11/24/2025 | $12.08 | $12.09 (0.08%) | $12.17 | $12.06 | 20.33 M | $51.61 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.
