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 $4,637.93 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,388.03, while $1000 invested 1 year ago would be worth $1,283.4. This corresponds to total returns of 363.79%, 38.8%, 28.34%, respectively, with annualized returns of 16.58%, 6.77%, 28.34%.

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
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
August 17, 2026	13.65	13.75	13.75	13.8	13.59	10.42M
August 14, 2026	13.66	13.63	13.63	13.74	13.56	20.78M
August 13, 2026	13.97	13.8	13.8	14.02	13.74	21.78M
August 12, 2026	14.53	14.42	14.42	14.55	14.39	18.7M
August 11, 2026	14.97	14.32	14.32	14.98	14.24	28.05M
August 10, 2026	14.78	14.89	14.89	14.91	14.63	19.2M
August 07, 2026	14.87	14.71	14.71	14.89	14.61	24.28M
August 06, 2026	14.91	14.72	14.72	15	14.72	22.24M
August 05, 2026	14.75	14.94	14.94	14.98	14.69	33.16M
August 04, 2026	15	14.83	14.83	15.06	14.79	22.04M
August 03, 2026	14.84	14.58	14.58	14.85	14.5	27.19M
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