Vale S.A. (VALE) stock
VALENYSEMetal MiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 3/30
$11.39+0.21 (+1.88%)
Close on Oct 30, 2026Market cap $48.62BP/E –Yield –
Price history
Vale share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.39
+1.88% on the day
52-week range
$11.06 – $17.94
-36.5% from the high
Change over 52 weeks
-4.2%
From $11.89 on Oct 30, 2025
Average volume
29.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.10 | $11.63 | $11.06 | $11.39 | +1.88% | 47,394,530 |
| Oct 29, 2026 | $11.43 | $11.45 | $11.14 | $11.18 | -2.53% | 34,017,170 |
| Oct 28, 2026 | $11.76 | $11.81 | $11.33 | $11.47 | -3.12% | 51,849,210 |
| Oct 27, 2026 | $11.92 | $11.97 | $11.72 | $11.84 | -1.33% | 62,140,030 |
| Oct 26, 2026 | $12.10 | $12.36 | $11.78 | $12.00 | -3.23% | 96,171,320 |
| Oct 23, 2026 | $12.25 | $12.41 | $12.17 | $12.40 | +1.64% | 25,703,440 |
| Oct 22, 2026 | $12.50 | $12.53 | $12.15 | $12.20 | -3.94% | 34,523,010 |
| Oct 21, 2026 | $12.93 | $12.94 | $12.63 | $12.70 | -2.46% | 29,139,180 |
| Oct 20, 2026 | $13.05 | $13.23 | $12.99 | $13.02 | -0.69% | 27,390,020 |
| Oct 19, 2026 | $13.18 | $13.36 | $13.06 | $13.11 | +0.38% | 19,606,400 |
| Oct 16, 2026 | $13.05 | $13.25 | $12.99 | $13.06 | +0.31% | 26,351,820 |
| Oct 15, 2026 | $12.98 | $13.20 | $12.94 | $13.02 | -1.44% | 34,699,320 |
| Oct 14, 2026 | $13.09 | $13.23 | $13.05 | $13.21 | -1.20% | 34,455,700 |
| Oct 13, 2026 | $13.38 | $13.45 | $13.26 | $13.37 | -1.11% | 25,010,430 |
| Oct 12, 2026 | $13.56 | $13.60 | $13.50 | $13.52 | -0.73% | 11,930,420 |
| Oct 9, 2026 | $13.53 | $13.64 | $13.42 | $13.62 | +1.49% | 35,210,840 |
| Oct 8, 2026 | $13.51 | $13.82 | $13.42 | $13.42 | -1.40% | 28,146,540 |
| Oct 7, 2026 | $13.84 | $13.87 | $13.57 | $13.61 | -3.34% | 45,300,480 |
| Oct 6, 2026 | $14.27 | $14.27 | $13.93 | $14.08 | -0.49% | 53,022,480 |
| Oct 5, 2026 | $14.72 | $14.73 | $13.92 | $14.15 | +2.83% | 98,935,620 |
| Oct 2, 2026 | $13.57 | $13.76 | $13.36 | $13.76 | +2.30% | 43,092,590 |
| Oct 1, 2026 | $13.22 | $13.47 | $13.16 | $13.45 | +0.30% | 34,446,200 |
| Sep 30, 2026 | $13.47 | $13.66 | $13.36 | $13.41 | +0.83% | 33,716,640 |
| Sep 29, 2026 | $13.55 | $13.56 | $13.21 | $13.30 | -2.13% | 26,583,500 |
| Sep 28, 2026 | $13.38 | $13.68 | $13.34 | $13.59 | -0.15% | 23,178,080 |
| Sep 25, 2026 | $13.56 | $13.69 | $13.40 | $13.61 | +0.37% | 25,599,870 |
| Sep 24, 2026 | $13.77 | $13.78 | $13.54 | $13.56 | -1.88% | 30,778,240 |
| Sep 23, 2026 | $14.09 | $14.10 | $13.80 | $13.82 | -2.61% | 30,982,510 |
| Sep 22, 2026 | $14.04 | $14.25 | $13.98 | $14.19 | +0.28% | 19,270,490 |
| Sep 21, 2026 | $14.41 | $14.41 | $14.14 | $14.15 | -0.42% | 18,050,340 |
| Sep 18, 2026 | $14.38 | $14.41 | $14.13 | $14.21 | -1.80% | 18,520,340 |
| Sep 17, 2026 | $14.26 | $14.53 | $14.10 | $14.47 | +2.41% | 30,427,890 |
| Sep 16, 2026 | $14.43 | $14.50 | $13.99 | $14.13 | -2.35% | 45,086,300 |
| Sep 15, 2026 | $14.57 | $14.69 | $14.44 | $14.47 | -0.96% | 24,278,570 |
| Sep 14, 2026 | $14.77 | $14.82 | $14.60 | $14.61 | -4.07% | 22,270,530 |
| Sep 11, 2026 | $15.36 | $15.36 | $15.08 | $15.23 | -0.33% | 20,760,690 |
| Sep 10, 2026 | $15.03 | $15.40 | $14.96 | $15.28 | -1.04% | 38,438,040 |
| Sep 9, 2026 | $15.48 | $15.67 | $15.31 | $15.44 | -0.77% | 56,562,460 |
| Sep 8, 2026 | $15.71 | $15.92 | $15.52 | $15.56 | +1.90% | 34,273,760 |
| Sep 4, 2026 | $15.16 | $15.55 | $15.11 | $15.27 | -0.26% | 25,763,090 |
| Sep 3, 2026 | $15.98 | $16.02 | $15.17 | $15.31 | -2.67% | 43,803,440 |
| Sep 2, 2026 | $15.43 | $15.93 | $15.38 | $15.73 | +4.03% | 28,029,910 |
| Sep 1, 2026 | $14.99 | $15.31 | $14.94 | $15.12 | +0.20% | 27,421,110 |
| Aug 31, 2026 | $15.32 | $15.42 | $15.05 | $15.09 | +0.40% | 22,615,820 |
| Aug 28, 2026 | $15.28 | $15.31 | $14.89 | $15.03 | -1.83% | 36,738,450 |
| Aug 27, 2026 | $15.17 | $15.35 | $15.06 | $15.31 | +0.99% | 29,834,600 |
| Aug 26, 2026 | $15.37 | $15.41 | $15.13 | $15.16 | -1.11% | 19,571,250 |
| Aug 25, 2026 | $15.01 | $15.33 | $14.91 | $15.33 | +1.93% | 19,213,300 |
| Aug 24, 2026 | $14.63 | $15.22 | $14.62 | $15.04 | +3.08% | 49,765,990 |
| Aug 21, 2026 | $14.50 | $14.69 | $14.42 | $14.59 | +2.53% | 27,467,360 |
| Aug 20, 2026 | $13.73 | $14.28 | $13.73 | $14.23 | +2.37% | 39,802,050 |
| Aug 19, 2026 | $14.19 | $14.28 | $13.86 | $13.90 | +1.61% | 25,897,140 |
| Aug 18, 2026 | $13.66 | $13.98 | $13.65 | $13.68 | -0.51% | 18,233,490 |
| Aug 17, 2026 | $13.65 | $13.80 | $13.59 | $13.75 | +0.88% | 10,426,390 |
| Aug 14, 2026 | $13.66 | $13.74 | $13.56 | $13.63 | -1.23% | 20,782,960 |
| Aug 13, 2026 | $13.97 | $14.02 | $13.74 | $13.80 | -4.30% | 21,853,170 |
| Aug 12, 2026 | $14.53 | $14.55 | $14.39 | $14.42 | +0.70% | 18,710,310 |
| Aug 11, 2026 | $14.97 | $14.98 | $14.24 | $14.32 | -3.83% | 28,057,950 |
| Aug 10, 2026 | $14.78 | $14.91 | $14.63 | $14.89 | +1.22% | 19,198,720 |
| Aug 7, 2026 | $14.87 | $14.89 | $14.61 | $14.71 | -0.07% | 24,283,460 |
| Aug 6, 2026 | $14.91 | $15.00 | $14.72 | $14.72 | -1.47% | 22,366,980 |
| Aug 5, 2026 | $14.75 | $14.98 | $14.69 | $14.94 | +0.74% | 33,258,250 |
| Aug 4, 2026 | $15.00 | $15.06 | $14.79 | $14.83 | +1.71% | 22,049,770 |
| Aug 3, 2026 | $14.84 | $14.85 | $14.50 | $14.58 | -3.19% | 30,705,750 |
| Jul 31, 2026 | $15.15 | $15.15 | $14.71 | $15.06 | +0.47% | 28,930,870 |
| Jul 30, 2026 | $15.00 | $15.00 | $14.67 | $14.99 | +2.32% | 24,235,470 |
| Jul 29, 2026 | $14.82 | $14.87 | $14.49 | $14.65 | -0.34% | 21,037,610 |
| Jul 28, 2026 | $14.66 | $14.81 | $14.60 | $14.70 | -0.54% | 11,833,230 |
| Jul 27, 2026 | $14.60 | $14.79 | $14.55 | $14.78 | -0.07% | 16,407,260 |
| Jul 24, 2026 | $14.72 | $14.90 | $14.72 | $14.79 | -0.27% | 24,963,720 |
| Jul 23, 2026 | $14.80 | $15.16 | $14.78 | $14.83 | -0.13% | 40,181,000 |
| Jul 22, 2026 | $14.57 | $14.86 | $14.57 | $14.85 | +4.21% | 17,570,510 |
| Jul 21, 2026 | $14.33 | $14.35 | $14.05 | $14.25 | +1.06% | 13,857,240 |
| Jul 20, 2026 | $14.23 | $14.30 | $14.05 | $14.10 | -0.63% | 14,995,000 |
| Jul 17, 2026 | $14.01 | $14.29 | $14.01 | $14.19 | -0.21% | 12,201,200 |
| Jul 16, 2026 | $14.38 | $14.40 | $14.16 | $14.22 | -3.07% | 17,779,070 |
| Jul 15, 2026 | $14.65 | $14.74 | $14.49 | $14.67 | +0.55% | 23,819,330 |
| Jul 14, 2026 | $14.50 | $14.72 | $14.50 | $14.59 | +2.89% | 23,953,600 |
| Jul 13, 2026 | $14.37 | $14.41 | $14.08 | $14.18 | -1.94% | 15,757,360 |
| Jul 10, 2026 | $14.31 | $14.59 | $14.31 | $14.46 | +1.69% | 17,860,470 |
| Jul 9, 2026 | $14.11 | $14.28 | $13.94 | $14.22 | +1.21% | 25,411,400 |
| Jul 8, 2026 | $14.37 | $14.43 | $13.98 | $14.05 | -4.36% | 43,704,590 |
| Jul 7, 2026 | $14.86 | $14.98 | $14.64 | $14.69 | -2.65% | 27,753,580 |
| Jul 6, 2026 | $15.13 | $15.22 | $15.01 | $15.09 | +0.67% | 19,911,190 |
| Jul 2, 2026 | $15.06 | $15.28 | $14.87 | $14.99 | +0.60% | 14,430,010 |
| Jul 1, 2026 | $14.88 | $15.18 | $14.82 | $14.90 | -0.93% | 16,645,010 |
| Jun 30, 2026 | $15.00 | $15.11 | $14.87 | $15.04 | +0.07% | 15,548,730 |
| Jun 29, 2026 | $15.10 | $15.10 | $14.84 | $15.03 | -0.27% | 12,017,820 |
| Jun 26, 2026 | $15.07 | $15.24 | $15.02 | $15.07 | -0.33% | 28,810,460 |
| Jun 25, 2026 | $15.07 | $15.27 | $14.85 | $15.12 | +1.89% | 32,388,460 |
| Jun 24, 2026 | $15.02 | $15.06 | $14.79 | $14.84 | -3.07% | 26,624,240 |
| Jun 23, 2026 | $15.21 | $15.42 | $15.18 | $15.31 | -2.55% | 28,253,000 |
| Jun 22, 2026 | $15.58 | $15.86 | $15.52 | $15.71 | +1.88% | 21,898,600 |
| Jun 18, 2026 | $15.40 | $15.52 | $15.33 | $15.42 | -0.71% | 20,789,630 |
| Jun 17, 2026 | $15.81 | $16.04 | $15.47 | $15.53 | -2.82% | 21,213,150 |
| Jun 16, 2026 | $15.95 | $16.14 | $15.93 | $15.98 | -0.12% | 16,556,650 |
| Jun 15, 2026 | $16.14 | $16.36 | $15.96 | $16.00 | +1.85% | 33,594,030 |
| Jun 12, 2026 | $15.58 | $15.73 | $15.48 | $15.71 | +2.28% | 23,021,080 |
| Jun 11, 2026 | $15.13 | $15.48 | $14.96 | $15.36 | +2.88% | 27,962,550 |
| Jun 10, 2026 | $15.00 | $15.07 | $14.86 | $14.93 | -1.39% | 16,941,220 |
| Jun 9, 2026 | $15.19 | $15.20 | $14.76 | $15.14 | +1.00% | 24,470,440 |
| Jun 8, 2026 | $15.17 | $15.20 | $14.87 | $14.99 | -1.58% | 21,397,440 |
| Jun 5, 2026 | $15.59 | $15.61 | $15.16 | $15.23 | -3.42% | 25,207,610 |
| Jun 4, 2026 | $15.91 | $15.98 | $15.76 | $15.77 | -1.81% | 18,127,360 |
| Jun 3, 2026 | $16.38 | $16.43 | $16.05 | $16.06 | -4.52% | 29,347,650 |
| Jun 2, 2026 | $16.50 | $16.94 | $16.41 | $16.82 | +3.19% | 27,196,550 |
| Jun 1, 2026 | $16.00 | $16.34 | $15.98 | $16.30 | +0.31% | 16,907,460 |
| May 29, 2026 | $16.53 | $16.61 | $16.22 | $16.25 | -1.81% | 22,949,120 |
| May 28, 2026 | $16.45 | $16.68 | $16.20 | $16.55 | +0.24% | 23,943,700 |
| May 27, 2026 | $16.40 | $16.57 | $16.24 | $16.51 | +0.06% | 24,386,040 |
| May 26, 2026 | $16.70 | $16.76 | $16.33 | $16.50 | +0.12% | 17,038,910 |
| May 22, 2026 | $16.46 | $16.53 | $16.27 | $16.48 | +0.06% | 17,752,930 |
| May 21, 2026 | $16.21 | $16.58 | $16.14 | $16.47 | +0.73% | 19,010,720 |
| May 20, 2026 | $16.16 | $16.41 | $15.99 | $16.35 | +2.12% | 17,680,690 |
| May 19, 2026 | $15.88 | $16.12 | $15.84 | $16.01 | -1.84% | 21,956,130 |
| May 18, 2026 | $16.50 | $16.61 | $16.13 | $16.31 | -0.06% | 27,836,990 |
| May 15, 2026 | $15.99 | $16.35 | $15.87 | $16.32 | -1.57% | 28,901,930 |
| May 14, 2026 | $16.99 | $17.03 | $16.55 | $16.58 | -1.54% | 18,576,070 |
| May 13, 2026 | $17.02 | $17.28 | $16.80 | $16.84 | -1.12% | 42,469,900 |
| May 12, 2026 | $16.80 | $17.15 | $16.60 | $17.03 | -0.23% | 38,215,950 |
| May 11, 2026 | $16.80 | $17.12 | $16.72 | $17.07 | +2.65% | 28,538,330 |
| May 8, 2026 | $16.46 | $16.66 | $16.43 | $16.63 | +2.72% | 15,937,410 |
| May 7, 2026 | $16.51 | $16.52 | $16.11 | $16.19 | -1.82% | 19,303,820 |
| May 6, 2026 | $16.42 | $16.55 | $16.35 | $16.49 | +3.52% | 36,541,930 |
| May 5, 2026 | $16.06 | $16.06 | $15.82 | $15.93 | +0.57% | 24,959,920 |
| May 4, 2026 | $16.16 | $16.18 | $15.80 | $15.84 | -2.10% | 21,959,340 |
| May 1, 2026 | $16.35 | $16.35 | $16.03 | $16.18 | -1.10% | 12,473,030 |
| Apr 30, 2026 | $16.16 | $16.44 | $16.00 | $16.36 | +3.22% | 16,363,820 |
| Apr 29, 2026 | $16.28 | $16.28 | $15.79 | $15.85 | -6.27% | 41,759,430 |
| Apr 28, 2026 | $16.91 | $17.02 | $16.76 | $16.91 | -0.94% | 26,864,350 |
| Apr 27, 2026 | $17.22 | $17.26 | $17.02 | $17.07 | -0.58% | 15,963,360 |
| Apr 24, 2026 | $17.17 | $17.33 | $17.05 | $17.17 | +0.18% | 26,397,030 |
| Apr 23, 2026 | $17.47 | $17.57 | $17.11 | $17.14 | -2.11% | 21,305,200 |
| Apr 22, 2026 | $17.75 | $17.85 | $17.51 | $17.51 | +0.34% | 17,472,090 |
| Apr 21, 2026 | $17.81 | $17.84 | $17.41 | $17.45 | -2.08% | 20,057,770 |
| Apr 20, 2026 | $17.78 | $17.91 | $17.61 | $17.82 | +0.22% | 20,048,410 |
| Apr 17, 2026 | $17.74 | $17.94 | $17.62 | $17.78 | +2.01% | 35,768,490 |
| Apr 16, 2026 | $17.78 | $17.83 | $17.35 | $17.43 | -1.08% | 20,810,700 |
| Apr 15, 2026 | $17.80 | $17.83 | $17.55 | $17.62 | -0.34% | 28,658,660 |
| Apr 14, 2026 | $17.50 | $17.77 | $17.50 | $17.68 | +1.32% | 34,694,560 |
| Apr 13, 2026 | $16.98 | $17.47 | $16.92 | $17.45 | +2.89% | 38,599,340 |
| Apr 10, 2026 | $16.91 | $17.19 | $16.80 | $16.96 | +1.86% | 41,157,080 |
| Apr 9, 2026 | $16.64 | $16.80 | $16.53 | $16.65 | -0.54% | 21,423,340 |
| Apr 8, 2026 | $16.96 | $17.00 | $16.58 | $16.74 | +3.46% | 24,746,320 |
| Apr 7, 2026 | $16.13 | $16.21 | $15.94 | $16.18 | +0.25% | 21,815,920 |
| Apr 6, 2026 | $16.22 | $16.30 | $16.04 | $16.14 | -0.31% | 14,901,590 |
| Apr 2, 2026 | $15.85 | $16.22 | $15.77 | $16.19 | +0.87% | 20,023,560 |
| Apr 1, 2026 | $16.21 | $16.22 | $15.98 | $16.05 | +0.88% | 21,867,820 |
| Mar 31, 2026 | $15.47 | $15.93 | $15.43 | $15.91 | +5.36% | 29,807,260 |
| Mar 30, 2026 | $15.37 | $15.47 | $15.04 | $15.10 | +0.47% | 23,089,160 |
| Mar 27, 2026 | $14.99 | $15.29 | $14.94 | $15.03 | +0.54% | 20,895,270 |
| Mar 26, 2026 | $14.98 | $15.20 | $14.89 | $14.95 | -1.25% | 18,773,760 |
| Mar 25, 2026 | $15.16 | $15.35 | $15.08 | $15.14 | +1.82% | 27,893,680 |
| Mar 24, 2026 | $14.56 | $14.90 | $14.51 | $14.87 | +0.54% | 25,883,840 |
| Mar 23, 2026 | $14.44 | $15.00 | $14.39 | $14.79 | +5.27% | 32,568,620 |
| Mar 20, 2026 | $14.44 | $14.54 | $14.00 | $14.05 | -3.96% | 49,923,340 |
| Mar 19, 2026 | $14.11 | $14.70 | $14.06 | $14.63 | -0.41% | 35,437,960 |
| Mar 18, 2026 | $14.97 | $15.02 | $14.65 | $14.69 | -2.72% | 32,857,410 |
| Mar 17, 2026 | $15.25 | $15.31 | $15.06 | $15.10 | +0.33% | 19,822,200 |
| Mar 16, 2026 | $15.00 | $15.23 | $14.95 | $15.05 | +2.52% | 21,838,910 |
| Mar 13, 2026 | $15.06 | $15.23 | $14.63 | $14.68 | -2.59% | 30,855,710 |
| Mar 12, 2026 | $15.18 | $15.18 | $14.89 | $15.07 | -1.76% | 34,568,890 |
| Mar 11, 2026 | $15.52 | $15.70 | $15.22 | $15.34 | -1.86% | 53,705,060 |
| Mar 10, 2026 | $15.49 | $15.73 | $15.34 | $15.63 | +1.96% | 31,753,300 |
| Mar 9, 2026 | $14.74 | $15.47 | $14.63 | $15.33 | +2.40% | 48,905,170 |
| Mar 6, 2026 | $15.11 | $15.13 | $14.88 | $14.97 | -2.92% | 42,916,600 |
| Mar 5, 2026 | $15.76 | $15.80 | $15.20 | $15.42 | -3.99% | 45,120,330 |
| Mar 4, 2026 | $16.25 | $16.25 | $15.97 | $16.06 | +0.56% | 37,487,870 |
| Mar 3, 2026 | $15.93 | $16.06 | $15.51 | $15.97 | -6.00% | 47,152,080 |
| Mar 2, 2026 | $17.00 | $17.10 | $16.74 | $16.99 | -1.11% | 15,224,110 |
| Feb 27, 2026 | $17.33 | $17.42 | $17.15 | $17.18 | -0.75% | 16,804,360 |
| Feb 26, 2026 | $17.01 | $17.36 | $16.84 | $17.31 | -1.25% | 40,949,700 |
| Feb 25, 2026 | $17.39 | $17.60 | $17.14 | $17.53 | +2.94% | 27,136,230 |
| Feb 24, 2026 | $16.98 | $17.20 | $16.87 | $17.03 | +0.65% | 21,360,130 |
| Feb 23, 2026 | $16.85 | $17.07 | $16.77 | $16.92 | +1.26% | 21,983,770 |
| Feb 20, 2026 | $16.19 | $16.71 | $16.16 | $16.71 | +3.79% | 29,053,500 |
| Feb 19, 2026 | $15.78 | $16.14 | $15.73 | $16.10 | +0.63% | 20,658,030 |
| Feb 18, 2026 | $16.03 | $16.36 | $15.88 | $16.00 | +0.63% | 32,094,190 |
| Feb 17, 2026 | $16.11 | $16.19 | $15.51 | $15.90 | -4.50% | 58,965,540 |
| Feb 13, 2026 | $16.69 | $16.78 | $16.36 | $16.65 | -2.29% | 48,148,790 |
| Feb 12, 2026 | $17.53 | $17.72 | $17.00 | $17.04 | -1.96% | 74,860,650 |
| Feb 11, 2026 | $17.20 | $17.44 | $17.06 | $17.38 | +3.82% | 44,898,010 |
| Feb 10, 2026 | $16.71 | $16.87 | $16.59 | $16.74 | -0.30% | 23,482,330 |
| Feb 9, 2026 | $16.52 | $16.87 | $16.34 | $16.79 | +3.01% | 58,837,000 |
| Feb 6, 2026 | $16.63 | $16.63 | $16.29 | $16.30 | +0.12% | 39,162,340 |
| Feb 5, 2026 | $16.68 | $16.92 | $16.28 | $16.28 | -4.40% | 56,058,130 |
| Feb 4, 2026 | $17.10 | $17.16 | $16.65 | $17.03 | +0.18% | 49,607,960 |
| Feb 3, 2026 | $16.74 | $17.02 | $16.65 | $17.00 | +5.33% | 35,370,410 |
| Feb 2, 2026 | $16.10 | $16.23 | $15.97 | $16.14 | +0.44% | 29,687,970 |
| Jan 30, 2026 | $16.44 | $16.85 | $15.96 | $16.07 | -5.14% | 67,037,390 |
| Jan 29, 2026 | $17.11 | $17.34 | $16.60 | $16.94 | +1.07% | 86,980,650 |
| Jan 28, 2026 | $16.52 | $16.88 | $16.49 | $16.76 | +1.95% | 43,600,850 |
| Jan 27, 2026 | $16.11 | $16.54 | $16.07 | $16.44 | +4.71% | 40,261,960 |
| Jan 26, 2026 | $16.27 | $16.35 | $15.57 | $15.70 | -2.97% | 43,762,100 |
| Jan 23, 2026 | $15.90 | $16.22 | $15.81 | $16.18 | +2.80% | 31,009,360 |
| Jan 22, 2026 | $15.65 | $15.97 | $15.63 | $15.74 | +1.09% | 52,672,820 |
| Jan 21, 2026 | $15.17 | $15.61 | $15.15 | $15.57 | +4.29% | 57,888,660 |
| Jan 20, 2026 | $14.42 | $14.95 | $14.35 | $14.93 | +2.19% | 36,505,960 |
| Jan 16, 2026 | $14.53 | $14.63 | $14.42 | $14.61 | -0.41% | 30,226,430 |
| Jan 15, 2026 | $14.75 | $14.83 | $14.62 | $14.67 | +0.41% | 44,294,170 |
| Jan 14, 2026 | $14.18 | $14.68 | $14.17 | $14.61 | +3.54% | 50,115,970 |
| Jan 13, 2026 | $14.01 | $14.16 | $13.89 | $14.11 | +1.51% | 30,406,120 |
| Jan 12, 2026 | $14.03 | $14.08 | $13.86 | $13.90 | -0.50% | 24,795,310 |
| Jan 9, 2026 | $13.94 | $14.15 | $13.89 | $13.97 | -0.71% | 29,252,900 |
| Jan 8, 2026 | $13.95 | $14.11 | $13.76 | $14.07 | -1.33% | 44,432,390 |
| Jan 7, 2026 | $14.07 | $14.38 | $14.02 | $14.26 | +0.64% | 60,414,960 |
| Jan 6, 2026 | $13.65 | $14.18 | $13.65 | $14.17 | +4.50% | 61,443,170 |
| Jan 5, 2026 | $13.44 | $13.63 | $13.37 | $13.56 | +2.26% | 41,816,350 |
| Jan 2, 2026 | $13.25 | $13.30 | $13.18 | $13.26 | +1.77% | 16,920,500 |
| Dec 31, 2025 | $13.08 | $13.09 | $13.00 | $13.03 | -0.53% | 7,913,522 |
| Dec 30, 2025 | $13.23 | $13.24 | $13.08 | $13.10 | +1.39% | 17,163,180 |
| Dec 29, 2025 | $13.14 | $13.16 | $12.87 | $12.92 | -2.34% | 24,130,670 |
| Dec 26, 2025 | $13.22 | $13.28 | $13.16 | $13.23 | +0.61% | 14,882,000 |
| Dec 24, 2025 | $13.21 | $13.22 | $13.07 | $13.15 | -0.45% | 5,409,791 |
| Dec 23, 2025 | $13.20 | $13.24 | $13.13 | $13.21 | +0.46% | 21,744,770 |
| Dec 22, 2025 | $12.88 | $13.20 | $12.86 | $13.15 | +3.38% | 35,663,640 |
| Dec 19, 2025 | $12.80 | $12.87 | $12.71 | $12.72 | -0.39% | 31,704,310 |
| Dec 18, 2025 | $12.77 | $12.91 | $12.73 | $12.77 | -0.16% | 27,332,070 |
| Dec 17, 2025 | $12.74 | $12.87 | $12.71 | $12.79 | +0.55% | 24,960,500 |
| Dec 16, 2025 | $12.80 | $12.87 | $12.70 | $12.72 | -0.39% | 25,328,900 |
| Dec 15, 2025 | $12.79 | $12.82 | $12.67 | $12.77 | +0.63% | 22,665,350 |
| Dec 12, 2025 | $12.68 | $12.83 | $12.51 | $12.69 | -4.51% | 41,038,670 |
| Dec 11, 2025 | $13.03 | $13.40 | $13.02 | $13.29 | +2.31% | 40,862,990 |
| Dec 10, 2025 | $13.05 | $13.06 | $12.85 | $12.99 | +1.48% | 24,953,760 |
| Dec 9, 2025 | $12.69 | $12.92 | $12.61 | $12.80 | -0.08% | 21,962,840 |
| Dec 8, 2025 | $13.04 | $13.05 | $12.75 | $12.81 | -0.70% | 34,302,880 |
| Dec 5, 2025 | $13.53 | $13.56 | $12.80 | $12.90 | -4.87% | 77,142,920 |
| Dec 4, 2025 | $13.42 | $13.62 | $13.30 | $13.56 | +1.95% | 54,701,710 |
| Dec 3, 2025 | $13.00 | $13.39 | $12.96 | $13.30 | +3.18% | 70,480,280 |
| Dec 2, 2025 | $12.79 | $12.90 | $12.68 | $12.89 | +1.58% | 30,154,790 |
| Dec 1, 2025 | $12.66 | $12.74 | $12.64 | $12.69 | +0.63% | 23,346,140 |
| Nov 28, 2025 | $12.65 | $12.72 | $12.54 | $12.61 | +0.80% | 26,854,670 |
| Nov 26, 2025 | $12.28 | $12.56 | $12.28 | $12.51 | +2.63% | 28,521,680 |
| Nov 25, 2025 | $12.18 | $12.26 | $12.14 | $12.19 | +0.83% | 24,892,100 |
| Nov 24, 2025 | $12.08 | $12.17 | $12.06 | $12.09 | 0.00% | 20,333,390 |
| Nov 21, 2025 | $12.01 | $12.12 | $11.82 | $12.09 | +1.43% | 42,962,340 |
| Nov 20, 2025 | $12.22 | $12.27 | $11.89 | $11.92 | -1.65% | 31,217,130 |
| Nov 19, 2025 | $12.15 | $12.27 | $12.10 | $12.12 | -0.41% | 21,571,010 |
| Nov 18, 2025 | $12.14 | $12.28 | $12.05 | $12.17 | 0.00% | 26,443,960 |
| Nov 17, 2025 | $12.31 | $12.38 | $12.16 | $12.17 | -1.06% | 28,106,520 |
| Nov 14, 2025 | $12.26 | $12.42 | $12.19 | $12.30 | -0.65% | 24,747,110 |
| Nov 13, 2025 | $12.50 | $12.60 | $12.33 | $12.38 | -0.80% | 20,435,110 |
| Nov 12, 2025 | $12.42 | $12.49 | $12.36 | $12.48 | +1.13% | 22,241,860 |
| Nov 11, 2025 | $12.42 | $12.48 | $12.29 | $12.34 | +0.33% | 22,881,400 |
| Nov 10, 2025 | $12.33 | $12.34 | $12.21 | $12.30 | +1.23% | 19,436,340 |
| Nov 7, 2025 | $12.02 | $12.16 | $11.94 | $12.15 | -0.65% | 31,631,810 |
| Nov 6, 2025 | $12.35 | $12.40 | $12.18 | $12.23 | -0.65% | 33,872,840 |
| Nov 5, 2025 | $12.12 | $12.39 | $12.09 | $12.31 | +3.10% | 43,423,890 |
| Nov 4, 2025 | $12.02 | $12.07 | $11.87 | $11.94 | -2.13% | 51,377,430 |
| Nov 3, 2025 | $12.13 | $12.24 | $12.10 | $12.20 | +0.91% | 37,428,280 |
| Oct 31, 2025 | $11.90 | $12.22 | $11.89 | $12.09 | +1.68% | 45,923,410 |
| Oct 30, 2025 | $11.78 | $11.93 | $11.69 | $11.89 | +0.51% | 38,570,790 |
| Oct 29, 2025 | $11.86 | $11.94 | $11.75 | $11.83 | +1.81% | 48,965,220 |
| Oct 28, 2025 | $11.49 | $11.69 | $11.48 | $11.62 | +1.40% | 36,276,330 |
| Oct 27, 2025 | $11.54 | $11.55 | $11.43 | $11.46 | +0.44% | 26,895,380 |
| Oct 24, 2025 | $11.53 | $11.56 | $11.40 | $11.41 | -0.44% | 21,305,160 |
| Oct 23, 2025 | $11.64 | $11.66 | $11.45 | $11.46 | -0.52% | 24,643,010 |
| Oct 22, 2025 | $11.40 | $11.57 | $11.38 | $11.52 | +2.22% | 49,747,250 |
| Oct 21, 2025 | $11.28 | $11.38 | $11.23 | $11.27 | -1.14% | 41,881,300 |
| Oct 20, 2025 | $11.25 | $11.46 | $11.22 | $11.40 | – | 34,717,050 |
Seasonality
VALE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 1.1% | -0.9% | -1.3% | 1.0% | -0.1% | 2.7% | -2.2% | 0.4% | -2.0% | 8.0% | 7.1% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 23.3% | 6.9% | -7.4% | 2.8% | -0.7% | -7.4% | 0.1% | 3.1% | -11.1% | -15.1% | ||
| 2025 | 4.7% | 1.5% | 10.0% | -6.7% | -1.9% | 6.4% | -1.9% | 11.6% | 5.6% | 11.3% | 4.3% | 8.8% |
| 2024 | -13.7% | -2.0% | -5.1% | -0.2% | -1.0% | -7.3% | -2.9% | 0.6% | 11.0% | -8.4% | -7.9% | -9.2% |
| 2023 | 10.1% | -12.5% | -1.3% | -8.7% | -12.0% | 5.8% | 9.0% | -7.1% | 1.7% | 2.3% | 12.7% | 5.7% |
| 2022 | 8.3% | 21.8% | 12.2% | -15.5% | 6.9% | -18.9% | -8.0% | -3.0% | 7.2% | -2.9% | 27.5% | 3.2% |
| 2021 | -3.6% | 4.6% | 7.6% | 15.8% | 7.0% | 8.1% | -7.8% | -9.3% | -19.2% | -8.7% | -2.8% | 13.3% |
| 2020 | -11.1% | -16.3% | -15.6% | -0.5% | 18.3% | 5.6% | 12.9% | -5.5% | 0.3% | -0.1% | 37.7% | 15.1% |
| 2019 | -5.7% | 0.3% | 4.6% | -2.1% | -2.4% | 7.8% | -3.3% | -15.3% | 4.5% | 2.1% | 0.2% | 15.2% |
| 2018 | 7.0% | 4.9% | -6.3% | 8.8% | -1.7% | -5.7% | 14.4% | -7.3% | 12.4% | 1.8% | -9.3% | -3.7% |
| 2017 | 33.6% | 1.7% | -8.2% | -6.7% | -2.4% | 4.5% | 14.6% | 10.4% | -9.0% | -2.8% | 9.3% | 15.5% |