If you invested $1000 in Vale S.A. (VALE) 10 years ago, it would be worth $5,321.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,149.62, while $1000 invested 1 year ago would be worth $1,656.77. This corresponds to total returns of 432.16%, 14.96%, 65.68%, respectively, with annualized returns of 18.19%, 2.83%, 65.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |