Vale S.A. (VALE) NYSE

16.82

+0.525(+3.22%)

Updated at June 02 03:59PM

Currency In USD

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