Vale S.A. (VALE) NYSE

Currency In USD

VALE Historical Return

If you invested $1000 in Vale S.A. (VALE) 10 years ago, it would be worth $4,929.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,319.17, while $1000 invested 1 year ago would be worth $1,510.35. This corresponds to total returns of 392.91%, 31.92%, 51.04%, respectively, with annualized returns of 17.28%, 5.7%, 51.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VALE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.5	14.59	14.59	14.69	14.42	27.38M
August 20, 2026	13.73	14.23	14.23	14.28	13.73	37.72M
August 19, 2026	14.19	13.9	13.9	14.28	13.86	25.87M
August 18, 2026	13.66	13.68	13.68	13.98	13.65	18.2M
August 17, 2026	13.65	13.75	13.75	13.8	13.59	10.42M
August 14, 2026	13.66	13.63	13.63	13.74	13.56	20.78M
August 13, 2026	13.97	13.8	13.8	14.02	13.74	21.78M
August 12, 2026	14.53	14.42	14.42	14.55	14.39	18.7M
August 11, 2026	14.97	14.32	14.32	14.98	14.24	28.05M
August 10, 2026	14.78	14.89	14.89	14.91	14.63	19.2M
August 07, 2026	14.87	14.71	14.71	14.89	14.61	24.28M
August 06, 2026	14.91	14.72	14.72	15	14.72	22.24M
August 05, 2026	14.75	14.94	14.94	14.98	14.69	33.16M
August 04, 2026	15	14.83	14.83	15.06	14.79	22.04M
August 03, 2026	14.84	14.58	14.58	14.85	14.5	27.19M
July 31, 2026	15.15	15.06	15.06	15.15	14.71	28.89M
July 30, 2026	15	14.99	14.99	15	14.67	24.14M
July 29, 2026	14.82	14.65	14.65	14.87	14.49	21.03M
July 28, 2026	14.66	14.7	14.7	14.81	14.6	11.83M
July 27, 2026	14.6	14.78	14.78	14.79	14.55	15.47M
July 23, 2026	14.8	14.83	14.83	15.16	14.78	40.18M
July 22, 2026	14.57	14.85	14.85	14.86	14.57	17.56M
July 21, 2026	14.33	14.25	14.25	14.35	14.05	13.86M
July 20, 2026	14.23	14.1	14.1	14.3	14.05	14.99M
July 17, 2026	14.01	14.19	14.19	14.29	14.01	12.18M
July 16, 2026	14.38	14.22	14.22	14.4	14.16	17.77M
July 15, 2026	14.65	14.67	14.67	14.74	14.49	23.61M
July 14, 2026	14.5	14.59	14.59	14.72	14.5	23.9M
July 13, 2026	14.37	14.18	14.18	14.41	14.08	15.76M
July 10, 2026	14.31	14.46	14.46	14.59	14.31	17.84M
July 09, 2026	14.11	14.22	14.22	14.28	13.94	21.32M
July 08, 2026	14.37	14.05	14.05	14.43	13.98	43.55M
July 07, 2026	14.86	14.69	14.69	14.98	14.64	27.75M
July 06, 2026	15.13	15.09	15.09	15.22	15.01	18.24M
July 02, 2026	15.06	14.99	14.99	15.28	14.87	14.39M
July 01, 2026	14.88	14.9	14.9	15.18	14.82	16.6M
June 30, 2026	15	15.04	15.04	15.11	14.87	14.46M
June 29, 2026	15.1	15.03	15.03	15.1	14.84	11.95M
June 26, 2026	15.07	15.07	15.07	15.24	15.02	28.7M
June 25, 2026	15.07	15.12	15.12	15.27	14.85	32.04M
June 24, 2026	15.02	14.84	14.84	15.06	14.79	26.28M
June 23, 2026	15.21	15.31	15.31	15.42	15.18	28.25M
June 22, 2026	15.58	15.71	15.71	15.86	15.52	21.52M
June 18, 2026	15.4	15.42	15.42	15.52	15.33	20.59M
June 17, 2026	15.81	15.53	15.53	16.04	15.47	20.18M
June 16, 2026	15.95	15.98	15.98	16.14	15.93	16.5M
June 15, 2026	16.14	16	16	16.36	15.96	33.42M
June 12, 2026	15.58	15.71	15.71	15.73	15.48	22.96M
June 11, 2026	15.13	15.36	15.36	15.48	14.96	27.91M
June 10, 2026	15	14.93	14.93	15.07	14.86	16.92M
June 09, 2026	15.19	15.14	15.14	15.2	14.76	24.21M
June 08, 2026	15.17	14.99	14.99	15.2	14.87	21.34M
June 05, 2026	15.59	15.23	15.23	15.61	15.16	24.96M
June 04, 2026	15.91	15.77	15.77	15.98	15.76	16.22M
June 03, 2026	16.38	16.06	16.06	16.43	16.05	22.85M
June 02, 2026	16.5	16.82	16.82	16.94	16.41	27.07M
June 01, 2026	16	16.3	16.3	16.34	15.98	16.78M
May 29, 2026	16.53	16.25	16.25	16.61	16.22	22.93M
May 28, 2026	16.45	16.55	16.55	16.68	16.2	23.83M
May 27, 2026	16.4	16.51	16.51	16.57	16.24	24.34M