Vale S.A. - VALE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.19	16.71	16.71	16.71	16.16	29.05M
February 19, 2026	15.78	16.1	16.1	16.14	15.73	20.66M
February 18, 2026	16.02	16	16	16.36	15.88	32.09M
February 17, 2026	16.11	15.9	15.9	16.18	15.51	58.97M
February 13, 2026	16.69	16.65	16.65	16.77	16.36	48.15M
February 12, 2026	17.42	17.02	17.02	17.72	17.02	72.11M
February 11, 2026	17.2	17.38	17.38	17.44	17.06	44.9M
February 10, 2026	16.71	16.74	16.74	16.87	16.59	23.48M
February 09, 2026	16.58	16.79	16.79	16.87	16.34	58.82M
February 06, 2026	16.63	16.3	16.3	16.63	16.29	39.16M
February 05, 2026	16.68	16.28	16.28	16.92	16.28	56.06M
February 04, 2026	17.1	17.03	17.03	17.16	16.65	49.61M
February 03, 2026	16.74	17	17	17.02	16.65	35.33M
February 02, 2026	16.1	16.14	16.14	16.23	15.97	29.69M
January 30, 2026	16.44	16.07	16.07	16.85	15.96	67.04M
January 29, 2026	17.11	16.94	16.94	17.34	16.6	86.98M
January 28, 2026	16.52	16.76	16.76	16.88	16.49	43.6M
January 27, 2026	16.11	16.44	16.44	16.54	16.07	40.26M
January 26, 2026	16.27	15.7	15.7	16.35	15.57	43.76M
January 23, 2026	15.9	16.18	16.18	16.22	15.81	31.01M
January 22, 2026	15.65	15.74	15.74	15.97	15.63	52.67M
January 21, 2026	15.17	15.57	15.57	15.61	15.15	57.89M
January 20, 2026	14.42	14.93	14.93	14.95	14.35	36.51M
January 16, 2026	14.53	14.61	14.61	14.63	14.42	30.23M
January 15, 2026	14.75	14.67	14.67	14.83	14.62	44.29M
January 14, 2026	14.18	14.61	14.61	14.68	14.17	50.12M
January 13, 2026	14.01	14.11	14.11	14.16	13.89	28.5M
January 12, 2026	14.03	13.9	13.9	14.08	13.86	24.8M
January 09, 2026	13.94	13.97	13.97	14.15	13.89	29.25M
January 08, 2026	13.95	14.07	14.07	14.11	13.76	44.43M
January 07, 2026	14.07	14.26	14.26	14.38	14.02	60.41M
January 06, 2026	13.65	14.17	14.17	14.18	13.65	61.44M
January 05, 2026	13.44	13.56	13.56	13.63	13.37	41.82M
January 02, 2026	13.25	13.26	13.26	13.3	13.18	16.92M
December 31, 2025	13.08	13.03	13.03	13.09	13	7.91M
December 30, 2025	13.23	13.1	13.1	13.24	13.08	17.16M
December 29, 2025	13.14	12.92	12.92	13.16	12.87	24.13M
December 26, 2025	13.22	13.23	13.23	13.28	13.16	14.88M
December 24, 2025	13.21	13.15	13.15	13.22	13.07	5.41M
December 23, 2025	13.2	13.21	13.21	13.24	13.13	21.74M
December 22, 2025	12.88	13.15	13.15	13.2	12.86	35.66M
December 19, 2025	12.8	12.72	12.72	12.87	12.71	31.7M
December 18, 2025	12.77	12.77	12.77	12.91	12.73	27.33M
December 17, 2025	12.74	12.79	12.79	12.87	12.71	24.96M
December 16, 2025	12.8	12.72	12.72	12.87	12.7	25.33M
December 15, 2025	12.79	12.77	12.77	12.82	12.67	22.67M
December 12, 2025	12.68	12.69	12.69	12.83	12.51	41.04M
December 11, 2025	13.03	13.29	12.68	13.4	13.02	40.86M
December 10, 2025	13.05	12.99	12.39	13.06	12.85	24.95M
December 09, 2025	12.69	12.8	12.8	12.92	12.61	21.96M
December 08, 2025	13.04	12.81	12.81	13.05	12.75	34.3M
December 05, 2025	13.53	12.9	12.9	13.56	12.8	77.14M
December 04, 2025	13.42	13.56	13.56	13.62	13.3	54.7M
December 03, 2025	13	13.3	13.3	13.39	12.96	70.48M
December 02, 2025	12.79	12.89	12.89	12.9	12.68	30.15M
December 01, 2025	12.66	12.69	12.69	12.74	12.64	23.35M
November 28, 2025	12.65	12.61	12.61	12.72	12.54	26.85M
November 26, 2025	12.28	12.51	12.51	12.56	12.28	28.52M
November 25, 2025	12.18	12.19	12.19	12.26	12.14	24.89M
November 24, 2025	12.08	12.09	12.09	12.17	12.06	20.33M

Vale S.A. (VALE) NYSE