Vale S.A. (VALE) NYSE
16.82
+0.525(+3.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VALE Historical Return
If you invested $1000 in Vale S.A. (VALE) 10 years ago, it would be worth $7,127.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,239.5, while $1000 invested 1 year ago would be worth $1,958.09. This corresponds to total returns of 612.71%, 23.95%, 95.81%, respectively, with annualized returns of 21.69%, 4.39%, 95.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 16.7 | 16.5 | 16.5 | 16.76 | 16.33 | 16.98M |
| May 22, 2026 | 16.46 | 16.48 | 16.48 | 16.52 | 16.27 | 17.7M |
| May 21, 2026 | 16.2 | 16.47 | 16.47 | 16.58 | 16.14 | 19.01M |
| May 20, 2026 | 16.16 | 16.35 | 16.35 | 16.41 | 15.99 | 17.62M |
| May 19, 2026 | 15.88 | 16.01 | 16.01 | 16.12 | 15.84 | 21.95M |
| May 18, 2026 | 16.5 | 16.31 | 16.31 | 16.61 | 16.13 | 27.78M |
| May 15, 2026 | 15.99 | 16.32 | 16.32 | 16.35 | 15.87 | 28.9M |
| May 14, 2026 | 16.99 | 16.58 | 16.58 | 17.03 | 16.55 | 18.48M |
| May 13, 2026 | 17.02 | 16.84 | 16.84 | 17.28 | 16.8 | 42.13M |
| May 12, 2026 | 16.8 | 17.03 | 17.03 | 17.15 | 16.6 | 33.58M |
| May 11, 2026 | 16.8 | 17.07 | 17.07 | 17.11 | 16.72 | 28.46M |
| May 08, 2026 | 16.46 | 16.63 | 16.63 | 16.66 | 16.43 | 15.74M |
| May 07, 2026 | 16.51 | 16.19 | 16.19 | 16.52 | 16.11 | 19.15M |
| May 06, 2026 | 16.42 | 16.49 | 16.49 | 16.55 | 16.35 | 35.98M |
| May 05, 2026 | 16.06 | 15.93 | 15.93 | 16.06 | 15.82 | 23.21M |
| May 04, 2026 | 16.16 | 15.84 | 15.84 | 16.18 | 15.8 | 21.87M |
| May 01, 2026 | 16.35 | 16.18 | 16.18 | 16.35 | 16.02 | 12.33M |
| April 30, 2026 | 16.16 | 16.36 | 16.36 | 16.44 | 16 | 16.04M |
| April 29, 2026 | 16.28 | 15.85 | 15.85 | 16.28 | 15.79 | 41.48M |
| April 28, 2026 | 16.91 | 16.91 | 16.91 | 17.02 | 16.76 | 20.39M |
| April 27, 2026 | 17.22 | 17.07 | 17.07 | 17.26 | 17.02 | 15.94M |
| April 24, 2026 | 17.17 | 17.17 | 17.17 | 17.33 | 17.05 | 26.05M |
| April 23, 2026 | 17.47 | 17.14 | 17.14 | 17.57 | 17.11 | 20.3M |
| April 22, 2026 | 17.75 | 17.51 | 17.51 | 17.85 | 17.51 | 17.14M |
| April 21, 2026 | 17.81 | 17.45 | 17.45 | 17.84 | 17.41 | 20.04M |
| April 20, 2026 | 17.78 | 17.82 | 17.82 | 17.91 | 17.61 | 19.38M |
| April 17, 2026 | 17.74 | 17.78 | 17.78 | 17.94 | 17.62 | 35.69M |
| April 16, 2026 | 17.78 | 17.43 | 17.43 | 17.83 | 17.35 | 20.69M |
| April 15, 2026 | 17.8 | 17.62 | 17.62 | 17.83 | 17.55 | 28.65M |
| April 14, 2026 | 17.5 | 17.68 | 17.68 | 17.77 | 17.5 | 34.69M |
| April 13, 2026 | 16.98 | 17.45 | 17.45 | 17.47 | 16.92 | 38.59M |
| April 10, 2026 | 16.91 | 16.96 | 16.96 | 17.18 | 16.8 | 39.53M |
| April 09, 2026 | 16.64 | 16.65 | 16.65 | 16.8 | 16.53 | 21.42M |
| April 08, 2026 | 16.96 | 16.74 | 16.74 | 17 | 16.58 | 24.73M |
| April 07, 2026 | 16.13 | 16.18 | 16.18 | 16.21 | 15.94 | 21.82M |
| April 06, 2026 | 16.22 | 16.14 | 16.14 | 16.3 | 16.04 | 14.9M |
| April 02, 2026 | 15.85 | 16.19 | 16.19 | 16.22 | 15.77 | 20.01M |
| April 01, 2026 | 16.21 | 16.05 | 16.05 | 16.22 | 15.98 | 21.84M |
| March 31, 2026 | 15.47 | 15.92 | 15.91 | 15.93 | 15.43 | 29.17M |
| March 30, 2026 | 15.37 | 15.1 | 15.1 | 15.47 | 15.04 | 22.42M |
| March 27, 2026 | 14.99 | 15.03 | 15.03 | 15.29 | 14.94 | 20.89M |
| March 26, 2026 | 14.98 | 14.96 | 14.96 | 15.2 | 14.89 | 18.77M |
| March 25, 2026 | 15.16 | 15.14 | 15.14 | 15.35 | 15.08 | 27.78M |
| March 24, 2026 | 14.56 | 14.87 | 14.87 | 14.9 | 14.51 | 24.44M |
| March 23, 2026 | 14.44 | 14.79 | 14.81 | 15 | 14.39 | 32.43M |
| March 20, 2026 | 14.44 | 14.05 | 14.05 | 14.54 | 14 | 46.11M |
| March 19, 2026 | 14.11 | 14.63 | 14.63 | 14.7 | 14.06 | 35.3M |
| March 18, 2026 | 14.97 | 14.69 | 14.69 | 15.02 | 14.65 | 32.82M |
| March 17, 2026 | 15.25 | 15.1 | 15.1 | 15.31 | 15.06 | 19.78M |
| March 16, 2026 | 15 | 15.05 | 15.05 | 15.23 | 14.95 | 21.72M |
| March 13, 2026 | 15.06 | 14.68 | 14.68 | 15.23 | 14.63 | 30.72M |
| March 12, 2026 | 15.18 | 15.07 | 15.07 | 15.18 | 14.89 | 34.56M |
| March 11, 2026 | 15.52 | 15.34 | 15.34 | 15.7 | 15.22 | 48.59M |
| March 10, 2026 | 15.49 | 15.63 | 15.63 | 15.73 | 15.34 | 26.37M |
| March 09, 2026 | 14.74 | 15.33 | 15.33 | 15.47 | 14.63 | 43.54M |