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 $2,946.56 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,341.83, while $1000 invested 1 year ago would be worth $983.86. This corresponds to total returns of 194.66%, 34.18%, -1.61%, respectively, with annualized returns of 11.41%, 6.05%, -1.61%.

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
November 11, 2026	11.61	11.58	11.58	11.64	11.52	14.59M
November 10, 2026	11.66	11.58	11.58	11.68	11.44	38.4M
November 09, 2026	11.91	11.97	11.97	12.06	11.76	25.29M
November 06, 2026	11.38	11.59	11.59	11.73	11.34	38.62M
November 05, 2026	11.51	11.45	11.45	11.6	11.32	38.76M
November 04, 2026	11.23	11.43	11.43	11.51	11.18	38.74M
November 03, 2026	11.27	10.98	10.98	11.28	10.96	32.04M
November 02, 2026	11.57	11.34	11.34	11.62	11.3	27.87M
October 30, 2026	11.1	11.39	11.39	11.63	11.06	47.14M
October 29, 2026	11.43	11.18	11.18	11.45	11.14	33.6M
October 28, 2026	11.76	11.47	11.47	11.81	11.33	51.83M
October 27, 2026	11.92	11.84	11.84	11.97	11.72	61.23M
October 26, 2026	12.1	12	12	12.36	11.78	96.02M
October 23, 2026	12.25	12.4	12.4	12.41	12.17	25.48M
October 22, 2026	12.5	12.2	12.2	12.53	12.15	34.43M
October 21, 2026	12.93	12.7	12.7	12.94	12.63	29.13M
October 20, 2026	13.05	13.02	13.02	13.23	12.99	27.13M
October 19, 2026	13.18	13.11	13.11	13.36	13.06	19.59M
October 16, 2026	13.05	13.06	13.06	13.25	12.99	26.33M
October 15, 2026	12.98	13.02	13.02	13.2	12.94	34.52M
October 14, 2026	13.09	13.21	13.21	13.23	13.05	34.44M
October 13, 2026	13.38	13.37	13.37	13.45	13.26	25M
October 12, 2026	13.56	13.52	13.52	13.6	13.5	11.93M
October 09, 2026	13.53	13.62	13.62	13.64	13.42	34.99M
October 08, 2026	13.51	13.42	13.42	13.82	13.42	27.99M
October 07, 2026	13.84	13.61	13.61	13.87	13.57	45.07M
October 06, 2026	14.27	14.08	14.08	14.27	13.93	52.91M
October 05, 2026	14.72	14.15	14.15	14.73	13.92	97.99M
October 02, 2026	13.57	13.76	13.76	13.76	13.36	42.92M
October 01, 2026	13.22	13.45	13.45	13.47	13.16	34.42M
September 30, 2026	13.47	13.41	13.41	13.66	13.36	33.7M
September 29, 2026	13.55	13.3	13.3	13.56	13.21	26.24M
September 28, 2026	13.38	13.59	13.59	13.68	13.34	20.46M
September 25, 2026	13.56	13.61	13.61	13.69	13.4	25.43M
September 24, 2026	13.77	13.56	13.56	13.78	13.54	30.45M
September 23, 2026	14.09	13.82	13.82	14.1	13.8	30.88M
September 22, 2026	14.04	14.19	14.19	14.25	13.98	19.26M
September 21, 2026	14.41	14.15	14.15	14.41	14.14	16.82M
September 18, 2026	14.38	14.21	14.21	14.41	14.13	16.87M
September 17, 2026	14.26	14.47	14.47	14.53	14.1	29.99M
September 16, 2026	14.43	14.13	14.13	14.5	13.99	42.83M
September 15, 2026	14.57	14.47	14.47	14.69	14.44	23.81M
September 11, 2026	15.36	15.23	15.23	15.36	15.08	20.76M
September 10, 2026	15.03	15.28	15.28	15.4	14.96	38.22M
September 09, 2026	15.48	15.44	15.44	15.67	15.31	56.26M
September 08, 2026	15.71	15.56	15.56	15.92	15.52	34.23M
September 04, 2026	15.16	15.27	15.27	15.55	15.11	25.56M
September 03, 2026	15.98	15.31	15.31	16.02	15.17	43.41M
September 02, 2026	15.43	15.73	15.73	15.93	15.38	27.89M
September 01, 2026	14.99	15.12	15.12	15.31	14.94	27.27M
August 31, 2026	15.32	15.09	15.09	15.42	15.05	22.37M
August 28, 2026	15.28	15.03	15.03	15.31	14.89	36.62M
August 27, 2026	15.17	15.31	15.31	15.35	15.06	26.31M
August 26, 2026	15.37	15.16	15.16	15.41	15.13	19.47M
August 25, 2026	15.01	15.33	15.33	15.33	14.91	19.2M
August 24, 2026	14.63	15.04	15.04	15.22	14.62	48.22M
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