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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.10 | $12.36 | $11.06 | $11.39 | -8.15% | 291,572,260 |
| Oct 19, 2026 | $13.18 | $13.36 | $12.15 | $12.40 | -5.05% | 136,362,050 |
| Oct 12, 2026 | $13.56 | $13.60 | $12.94 | $13.06 | -4.11% | 132,447,690 |
| Oct 5, 2026 | $14.72 | $14.73 | $13.42 | $13.62 | -1.02% | 260,615,960 |
| Sep 28, 2026 | $13.38 | $13.76 | $13.16 | $13.76 | +1.10% | 161,017,010 |
| Sep 21, 2026 | $14.41 | $14.41 | $13.40 | $13.61 | -4.22% | 124,681,450 |
| Sep 14, 2026 | $14.77 | $14.82 | $13.99 | $14.21 | -6.70% | 140,583,630 |
| Sep 8, 2026 | $15.71 | $15.92 | $14.96 | $15.23 | -0.26% | 150,034,950 |
| Aug 31, 2026 | $15.32 | $16.02 | $14.94 | $15.27 | +1.60% | 147,633,370 |
| Aug 24, 2026 | $14.63 | $15.41 | $14.62 | $15.03 | +3.02% | 155,123,590 |
| Aug 17, 2026 | $13.65 | $14.69 | $13.59 | $14.59 | +7.04% | 121,826,430 |
| Aug 10, 2026 | $14.78 | $14.98 | $13.56 | $13.63 | -7.34% | 108,603,110 |
| Aug 3, 2026 | $14.84 | $15.06 | $14.50 | $14.71 | -2.32% | 132,664,210 |
| Jul 27, 2026 | $14.60 | $15.15 | $14.49 | $15.06 | +1.83% | 102,444,440 |
| Jul 20, 2026 | $14.23 | $15.16 | $14.05 | $14.79 | +4.23% | 111,567,470 |
| Jul 13, 2026 | $14.37 | $14.74 | $14.01 | $14.19 | -1.87% | 93,510,560 |
| Jul 6, 2026 | $15.13 | $15.22 | $13.94 | $14.46 | -3.54% | 134,641,230 |
| Jun 29, 2026 | $15.10 | $15.28 | $14.82 | $14.99 | -0.53% | 58,641,570 |
| Jun 22, 2026 | $15.58 | $15.86 | $14.79 | $15.07 | -2.27% | 137,974,760 |
| Jun 15, 2026 | $16.14 | $16.36 | $15.33 | $15.42 | -1.85% | 92,153,460 |
| Jun 8, 2026 | $15.17 | $15.73 | $14.76 | $15.71 | +3.15% | 113,792,730 |
| Jun 1, 2026 | $16.00 | $16.94 | $15.16 | $15.23 | -6.28% | 116,786,630 |
| May 26, 2026 | $16.70 | $16.76 | $16.20 | $16.25 | -1.40% | 88,317,770 |
| May 18, 2026 | $16.50 | $16.61 | $15.84 | $16.48 | +0.98% | 104,237,460 |
| May 11, 2026 | $16.80 | $17.28 | $15.87 | $16.32 | -1.86% | 156,702,180 |
| May 4, 2026 | $16.16 | $16.66 | $15.80 | $16.63 | +2.78% | 118,702,420 |
| Apr 27, 2026 | $17.22 | $17.26 | $15.79 | $16.18 | -5.77% | 113,423,990 |
| Apr 20, 2026 | $17.78 | $17.91 | $17.05 | $17.17 | -3.43% | 105,280,500 |
| Apr 13, 2026 | $16.98 | $17.94 | $16.92 | $17.78 | +4.83% | 158,531,750 |
| Apr 6, 2026 | $16.22 | $17.19 | $15.94 | $16.96 | +4.76% | 124,044,250 |
| Mar 30, 2026 | $15.37 | $16.22 | $15.04 | $16.19 | +7.72% | 94,787,800 |
| Mar 23, 2026 | $14.44 | $15.35 | $14.39 | $15.03 | +6.98% | 126,015,170 |
| Mar 16, 2026 | $15.00 | $15.31 | $14.00 | $14.05 | -4.29% | 159,879,820 |
| Mar 9, 2026 | $14.74 | $15.73 | $14.63 | $14.68 | -1.94% | 199,788,130 |
| Mar 2, 2026 | $17.00 | $17.10 | $14.88 | $14.97 | -12.86% | 187,900,990 |
| Feb 23, 2026 | $16.85 | $17.60 | $16.77 | $17.18 | +2.81% | 128,234,190 |
| Feb 17, 2026 | $16.11 | $16.71 | $15.51 | $16.71 | +0.36% | 140,771,260 |
| Feb 9, 2026 | $16.52 | $17.72 | $16.34 | $16.65 | +2.15% | 250,226,780 |
| Feb 2, 2026 | $16.10 | $17.16 | $15.97 | $16.30 | +1.43% | 209,886,810 |
| Jan 26, 2026 | $16.27 | $17.34 | $15.57 | $16.07 | -0.68% | 281,642,950 |
| Jan 20, 2026 | $14.42 | $16.22 | $14.35 | $16.18 | +10.75% | 178,076,800 |
| Jan 12, 2026 | $14.03 | $14.83 | $13.86 | $14.61 | +4.58% | 179,838,000 |
| Jan 5, 2026 | $13.44 | $14.38 | $13.37 | $13.97 | +5.35% | 237,359,770 |
| Dec 29, 2025 | $13.14 | $13.30 | $12.87 | $13.26 | +0.23% | 66,127,872 |
| Dec 22, 2025 | $12.88 | $13.28 | $12.86 | $13.23 | +4.01% | 77,700,201 |
| Dec 15, 2025 | $12.79 | $12.91 | $12.67 | $12.72 | +0.24% | 131,991,130 |
| Dec 8, 2025 | $13.04 | $13.40 | $12.51 | $12.69 | -1.63% | 163,121,140 |
| Dec 1, 2025 | $12.66 | $13.62 | $12.64 | $12.90 | +2.30% | 255,825,840 |
| Nov 24, 2025 | $12.08 | $12.72 | $12.06 | $12.61 | +4.30% | 100,601,840 |
| Nov 17, 2025 | $12.31 | $12.38 | $11.82 | $12.09 | -1.71% | 150,300,960 |
| Nov 10, 2025 | $12.33 | $12.60 | $12.19 | $12.30 | +1.23% | 109,741,820 |
| Nov 3, 2025 | $12.13 | $12.40 | $11.87 | $12.15 | +0.50% | 197,734,250 |
| Oct 27, 2025 | $11.54 | $12.22 | $11.43 | $12.09 | +5.96% | 196,631,130 |
| Oct 20, 2025 | $11.25 | $11.66 | $11.22 | $11.41 | +2.79% | 172,293,770 |
| Oct 13, 2025 | $10.96 | $11.20 | $10.77 | $11.10 | +3.26% | 161,515,850 |
| Oct 6, 2025 | $11.12 | $11.33 | $10.71 | $10.75 | -2.36% | 209,453,470 |
| Sep 29, 2025 | $10.82 | $11.09 | $10.72 | $11.01 | +2.90% | 155,725,810 |
| Sep 22, 2025 | $10.92 | $11.06 | $10.58 | $10.70 | -1.47% | 166,881,410 |
| Sep 15, 2025 | $10.75 | $11.01 | $10.70 | $10.86 | +1.78% | 146,826,360 |
| Sep 8, 2025 | $10.44 | $10.75 | $10.33 | $10.67 | +2.60% | 127,800,480 |
| Sep 2, 2025 | $10.13 | $10.55 | $10.08 | $10.40 | +1.17% | 83,703,510 |
| Aug 25, 2025 | $10.18 | $10.42 | $10.12 | $10.28 | +1.58% | 91,248,560 |
| Aug 18, 2025 | $9.90 | $10.15 | $9.67 | $10.12 | +2.02% | 115,110,170 |
| Aug 11, 2025 | $10.25 | $10.44 | $9.81 | $9.92 | -2.94% | 135,869,940 |
| Aug 4, 2025 | $9.83 | $10.30 | $9.76 | $10.22 | +5.25% | 169,533,920 |
| Jul 28, 2025 | $9.86 | $9.97 | $9.36 | $9.71 | -2.90% | 304,708,450 |
| Jul 21, 2025 | $10.00 | $10.46 | $9.93 | $10.00 | +2.35% | 310,739,180 |
| Jul 14, 2025 | $9.98 | $10.01 | $9.61 | $9.77 | -3.65% | 209,571,090 |
| Jul 7, 2025 | $10.08 | $10.32 | $9.81 | $10.14 | -0.78% | 251,897,090 |
| Jun 30, 2025 | $9.62 | $10.37 | $9.61 | $10.22 | +4.93% | 228,537,170 |
| Jun 23, 2025 | $9.05 | $9.75 | $8.97 | $9.74 | +7.51% | 267,376,720 |
| Jun 16, 2025 | $9.54 | $9.86 | $9.02 | $9.06 | -4.23% | 239,110,660 |
| Jun 9, 2025 | $9.50 | $9.74 | $9.36 | $9.46 | -0.32% | 142,880,830 |
| Jun 2, 2025 | $9.25 | $9.62 | $9.12 | $9.49 | +3.94% | 145,837,470 |
| May 26, 2025 | $9.45 | $9.63 | $9.11 | $9.13 | -4.90% | 151,724,031 |
| May 19, 2025 | $9.70 | $9.86 | $9.42 | $9.60 | -2.04% | 128,800,860 |
| May 12, 2025 | $9.71 | $9.93 | $9.54 | $9.80 | +4.70% | 129,761,470 |
| May 5, 2025 | $9.42 | $9.43 | $9.17 | $9.36 | -0.11% | 102,514,250 |
| Apr 28, 2025 | $9.51 | $9.63 | $9.18 | $9.37 | -1.37% | 117,672,300 |
| Apr 21, 2025 | $9.13 | $9.82 | $9.04 | $9.50 | +4.28% | 157,253,960 |
| Apr 14, 2025 | $9.36 | $9.44 | $8.93 | $9.11 | -1.19% | 112,719,530 |
| Apr 7, 2025 | $8.79 | $9.28 | $8.06 | $9.22 | +1.54% | 342,584,420 |
| Mar 31, 2025 | $9.85 | $10.22 | $8.87 | $9.08 | -9.56% | 200,302,240 |
| Mar 24, 2025 | $10.14 | $10.20 | $9.92 | $10.04 | -0.30% | 111,339,030 |
| Mar 17, 2025 | $9.88 | $10.22 | $9.87 | $10.07 | +2.65% | 185,640,230 |
| Mar 10, 2025 | $9.40 | $9.90 | $9.08 | $9.81 | -0.91% | 159,258,960 |
| Mar 3, 2025 | $9.60 | $9.95 | $9.21 | $9.90 | +4.98% | 143,690,780 |
| Feb 24, 2025 | $10.18 | $10.23 | $9.35 | $9.43 | -6.73% | 159,760,260 |
| Feb 18, 2025 | $9.80 | $10.28 | $9.63 | $10.11 | +3.59% | 161,813,090 |
| Feb 10, 2025 | $9.50 | $9.82 | $9.36 | $9.76 | +3.06% | 126,646,040 |
| Feb 3, 2025 | $9.16 | $9.68 | $9.11 | $9.47 | +1.94% | 182,408,460 |
| Jan 27, 2025 | $8.96 | $9.52 | $8.93 | $9.29 | +3.45% | 199,389,950 |
| Jan 21, 2025 | $8.98 | $9.10 | $8.78 | $8.98 | +0.45% | 165,399,030 |
| Jan 13, 2025 | $8.41 | $9.07 | $8.38 | $8.94 | +5.18% | 289,660,460 |
| Jan 6, 2025 | $8.70 | $8.76 | $8.42 | $8.50 | -1.51% | 103,331,350 |
| Dec 30, 2024 | $8.91 | $8.96 | $8.62 | $8.63 | -3.25% | 82,663,440 |
| Dec 23, 2024 | $8.90 | $9.02 | $8.81 | $8.92 | +0.22% | 82,855,434 |
| Dec 16, 2024 | $9.19 | $9.34 | $8.69 | $8.90 | -3.89% | 179,347,260 |
| Dec 9, 2024 | $9.71 | $9.97 | $9.22 | $9.26 | -1.07% | 168,022,790 |
| Dec 2, 2024 | $9.74 | $9.81 | $9.33 | $9.36 | -5.07% | 157,752,040 |
| Nov 25, 2024 | $10.12 | $10.15 | $9.64 | $9.86 | -1.60% | 99,586,950 |
| Nov 18, 2024 | $9.89 | $10.14 | $9.84 | $10.02 | +2.14% | 115,308,700 |
| Nov 11, 2024 | $10.31 | $10.34 | $9.78 | $9.81 | -7.37% | 125,982,800 |
| Nov 4, 2024 | $10.76 | $11.32 | $10.30 | $10.59 | -0.09% | 183,364,790 |
| Oct 28, 2024 | $10.97 | $11.11 | $10.55 | $10.60 | -2.57% | 159,975,270 |
| Oct 21, 2024 | $10.65 | $10.98 | $10.37 | $10.88 | +2.35% | 146,931,330 |
| Oct 14, 2024 | $11.01 | $11.19 | $10.61 | $10.63 | -4.06% | 147,122,550 |
| Oct 7, 2024 | $11.45 | $11.68 | $10.80 | $11.08 | -3.23% | 153,132,510 |
| Sep 30, 2024 | $11.89 | $12.05 | $11.38 | $11.45 | -2.88% | 161,359,750 |
| Sep 23, 2024 | $10.23 | $11.98 | $10.17 | $11.79 | +13.37% | 244,519,520 |
| Sep 16, 2024 | $10.58 | $10.84 | $10.32 | $10.40 | -1.05% | 117,850,740 |
| Sep 9, 2024 | $10.15 | $10.62 | $9.85 | $10.51 | +3.75% | 122,248,470 |
| Sep 3, 2024 | $10.27 | $10.31 | $9.97 | $10.13 | -3.71% | 125,774,490 |
| Aug 26, 2024 | $10.56 | $10.93 | $10.44 | $10.52 | +0.77% | 132,341,290 |
| Aug 19, 2024 | $10.39 | $10.71 | $10.34 | $10.44 | +2.45% | 137,594,420 |
| Aug 12, 2024 | $10.29 | $10.37 | $10.09 | $10.19 | -0.78% | 135,074,160 |
| Aug 5, 2024 | $9.71 | $10.37 | $9.66 | $10.27 | -0.96% | 163,428,290 |
| Jul 29, 2024 | $10.89 | $10.93 | $10.35 | $10.37 | -4.51% | 157,209,840 |
| Jul 22, 2024 | $10.98 | $10.99 | $10.64 | $10.86 | -0.64% | 120,583,870 |
| Jul 15, 2024 | $11.51 | $11.60 | $10.88 | $10.93 | -5.12% | 133,188,600 |
| Jul 8, 2024 | $11.45 | $11.67 | $11.34 | $11.52 | -1.20% | 135,415,400 |
| Jul 1, 2024 | $11.32 | $11.67 | $10.99 | $11.66 | +4.39% | 111,936,170 |
| Jun 24, 2024 | $11.31 | $11.35 | $10.99 | $11.17 | -0.71% | 122,193,800 |
| Jun 17, 2024 | $11.11 | $11.34 | $11.02 | $11.25 | -0.09% | 93,503,190 |
| Jun 10, 2024 | $11.27 | $11.45 | $11.07 | $11.26 | -0.79% | 130,724,300 |
| Jun 3, 2024 | $11.85 | $11.93 | $11.32 | $11.35 | -5.81% | 141,736,220 |
| May 28, 2024 | $12.60 | $12.62 | $11.96 | $12.05 | -4.37% | 105,330,900 |
| May 20, 2024 | $12.90 | $13.14 | $12.50 | $12.60 | -3.00% | 109,404,080 |
| May 13, 2024 | $12.59 | $13.01 | $12.26 | $12.99 | +4.42% | 106,626,290 |
| May 6, 2024 | $12.66 | $12.88 | $12.37 | $12.44 | -1.35% | 98,360,250 |
| Apr 29, 2024 | $12.34 | $12.67 | $12.10 | $12.61 | +2.69% | 113,919,910 |
| Apr 22, 2024 | $12.02 | $12.46 | $11.95 | $12.28 | +0.82% | 153,404,610 |
| Apr 15, 2024 | $12.03 | $12.23 | $11.52 | $12.18 | +1.33% | 168,976,350 |
| Apr 8, 2024 | $12.07 | $12.67 | $11.96 | $12.02 | +1.86% | 179,986,110 |
| Apr 1, 2024 | $12.24 | $12.41 | $11.73 | $11.80 | -3.20% | 154,638,360 |
| Mar 25, 2024 | $12.24 | $12.31 | $11.94 | $12.19 | +0.08% | 83,869,330 |
| Mar 18, 2024 | $12.14 | $12.55 | $11.99 | $12.18 | +1.84% | 103,066,820 |
| Mar 11, 2024 | $12.84 | $12.94 | $11.88 | $11.96 | -9.33% | 223,942,610 |
| Mar 4, 2024 | $13.48 | $13.68 | $13.18 | $13.19 | -2.22% | 125,053,710 |
| Feb 26, 2024 | $13.26 | $13.68 | $13.09 | $13.49 | +0.15% | 112,950,110 |
| Feb 20, 2024 | $13.44 | $13.76 | $13.20 | $13.47 | -1.17% | 119,062,210 |
| Feb 12, 2024 | $13.29 | $13.77 | $13.06 | $13.63 | +2.79% | 105,029,040 |
| Feb 5, 2024 | $13.20 | $13.51 | $13.03 | $13.26 | -0.23% | 116,854,700 |
| Jan 29, 2024 | $13.97 | $14.00 | $13.27 | $13.29 | -6.21% | 105,181,570 |
| Jan 22, 2024 | $13.55 | $14.47 | $13.53 | $14.17 | +2.68% | 164,849,220 |
| Jan 16, 2024 | $14.50 | $14.54 | $13.79 | $13.80 | -6.57% | 126,120,710 |
| Jan 8, 2024 | $15.12 | $15.30 | $14.69 | $14.77 | -3.46% | 79,559,200 |
| Jan 2, 2024 | $15.88 | $15.99 | $15.20 | $15.30 | -3.53% | 63,334,620 |
| Dec 26, 2023 | $15.97 | $16.08 | $15.68 | $15.86 | +0.76% | 44,180,546 |
| Dec 18, 2023 | $15.04 | $15.92 | $15.03 | $15.74 | +5.21% | 93,603,330 |
| Dec 11, 2023 | $14.60 | $15.16 | $14.51 | $14.96 | +1.91% | 97,791,790 |
| Dec 4, 2023 | $15.11 | $15.12 | $14.59 | $14.68 | -4.49% | 93,542,180 |
| Nov 27, 2023 | $15.07 | $15.47 | $14.79 | $15.37 | +2.06% | 92,057,270 |
| Nov 20, 2023 | $15.51 | $16.02 | $15.02 | $15.06 | -0.53% | 121,792,590 |
| Nov 13, 2023 | $14.54 | $15.27 | $14.43 | $15.14 | +3.77% | 94,986,830 |
| Nov 6, 2023 | $14.63 | $14.69 | $14.21 | $14.59 | +0.41% | 104,275,090 |
| Oct 30, 2023 | $13.79 | $14.69 | $13.40 | $14.53 | +7.71% | 119,380,480 |
| Oct 23, 2023 | $12.39 | $13.69 | $12.32 | $13.49 | +8.70% | 148,433,960 |
| Oct 16, 2023 | $13.29 | $13.54 | $12.28 | $12.41 | -5.19% | 123,037,330 |
| Oct 9, 2023 | $12.79 | $13.44 | $12.65 | $13.09 | +0.85% | 75,631,280 |
| Oct 2, 2023 | $13.33 | $13.36 | $12.67 | $12.98 | -3.13% | 79,088,480 |
| Sep 25, 2023 | $13.46 | $13.51 | $12.88 | $13.40 | -2.55% | 114,363,870 |
| Sep 18, 2023 | $14.37 | $14.40 | $13.63 | $13.75 | -3.98% | 151,408,100 |
| Sep 11, 2023 | $13.74 | $14.59 | $13.59 | $14.32 | +7.59% | 93,192,410 |
| Sep 5, 2023 | $13.92 | $14.03 | $13.14 | $13.31 | -4.86% | 54,747,170 |
| Aug 28, 2023 | $12.81 | $14.00 | $12.76 | $13.99 | +9.81% | 92,709,329 |
| Aug 21, 2023 | $12.26 | $13.05 | $12.22 | $12.74 | +3.49% | 80,581,890 |
| Aug 14, 2023 | $12.65 | $12.65 | $12.22 | $12.31 | -7.58% | 120,785,170 |
| Aug 7, 2023 | $13.73 | $13.90 | $13.29 | $13.32 | -3.69% | 101,537,690 |
| Jul 31, 2023 | $14.39 | $14.66 | $13.62 | $13.83 | -2.88% | 112,904,220 |
| Jul 24, 2023 | $14.22 | $15.31 | $14.21 | $14.24 | +0.35% | 137,038,650 |
| Jul 17, 2023 | $14.04 | $14.29 | $13.83 | $14.19 | -0.70% | 62,856,335 |
| Jul 10, 2023 | $13.21 | $14.41 | $13.19 | $14.29 | +6.64% | 113,090,210 |
| Jul 3, 2023 | $13.67 | $13.87 | $13.09 | $13.40 | -0.15% | 89,266,130 |
| Jun 26, 2023 | $13.69 | $14.07 | $13.31 | $13.42 | -2.04% | 88,714,480 |
| Jun 20, 2023 | $14.24 | $14.24 | $13.59 | $13.70 | -5.12% | 97,090,730 |
| Jun 12, 2023 | $13.81 | $14.55 | $13.62 | $14.44 | +2.85% | 110,545,070 |
| Jun 5, 2023 | $13.78 | $14.28 | $13.54 | $14.04 | +2.63% | 108,295,260 |
| May 30, 2023 | $12.92 | $13.77 | $12.51 | $13.68 | +3.17% | 157,693,630 |
| May 22, 2023 | $13.83 | $13.83 | $12.84 | $13.26 | -4.33% | 87,299,620 |
| May 15, 2023 | $14.04 | $14.24 | $13.64 | $13.86 | +0.58% | 89,265,740 |
| May 8, 2023 | $14.24 | $14.29 | $13.49 | $13.78 | -0.86% | 93,736,310 |
| May 1, 2023 | $14.37 | $14.43 | $13.25 | $13.90 | -3.54% | 102,244,933 |
| Apr 24, 2023 | $14.22 | $14.44 | $13.70 | $14.41 | +0.98% | 134,649,110 |
| Apr 17, 2023 | $16.19 | $16.24 | $13.95 | $14.27 | -10.59% | 154,303,620 |
| Apr 10, 2023 | $15.24 | $16.60 | $15.21 | $15.96 | +5.70% | 103,728,270 |
| Apr 3, 2023 | $15.68 | $15.80 | $14.98 | $15.10 | -4.31% | 87,763,490 |
| Mar 27, 2023 | $15.06 | $16.16 | $14.87 | $15.78 | +5.55% | 94,324,360 |
| Mar 20, 2023 | $15.77 | $16.03 | $14.74 | $14.95 | -5.32% | 142,275,590 |
| Mar 13, 2023 | $16.02 | $16.40 | $15.03 | $15.79 | -2.53% | 141,266,320 |
| Mar 6, 2023 | $16.73 | $16.91 | $16.12 | $16.20 | -5.32% | 125,892,050 |
| Feb 27, 2023 | $16.14 | $17.49 | $16.11 | $17.11 | +4.78% | 135,176,170 |
| Feb 21, 2023 | $17.07 | $17.55 | $16.23 | $16.33 | -4.05% | 102,449,730 |
| Feb 13, 2023 | $16.46 | $17.25 | $16.42 | $17.02 | +2.78% | 87,937,180 |
| Feb 6, 2023 | $16.77 | $17.16 | $16.46 | $16.56 | -4.39% | 82,197,740 |
| Jan 30, 2023 | $18.65 | $18.75 | $17.21 | $17.32 | -7.18% | 121,887,390 |
| Jan 23, 2023 | $18.03 | $19.31 | $17.97 | $18.66 | +2.98% | 88,282,830 |
| Jan 17, 2023 | $18.14 | $18.48 | $17.92 | $18.12 | -1.68% | 83,830,830 |
| Jan 9, 2023 | $17.46 | $18.49 | $17.32 | $18.43 | +4.36% | 107,001,860 |
| Jan 3, 2023 | $16.65 | $17.68 | $16.05 | $17.66 | +4.07% | 119,858,790 |
| Dec 27, 2022 | $16.64 | $17.23 | $16.62 | $16.97 | +1.68% | 77,590,410 |
| Dec 19, 2022 | $15.93 | $16.79 | $15.85 | $16.69 | +3.86% | 95,903,470 |
| Dec 12, 2022 | $16.37 | $16.64 | $15.92 | $16.07 | -5.14% | 161,252,470 |
| Dec 5, 2022 | $16.68 | $17.09 | $16.00 | $16.94 | +1.32% | 161,702,240 |
| Nov 28, 2022 | $15.02 | $16.83 | $14.96 | $16.72 | +10.58% | 159,177,750 |
| Nov 21, 2022 | $14.93 | $15.42 | $14.63 | $15.12 | +0.33% | 91,658,880 |
| Nov 14, 2022 | $15.30 | $15.98 | $14.76 | $15.07 | -2.46% | 158,363,970 |
| Nov 7, 2022 | $14.28 | $15.53 | $13.64 | $15.45 | +7.37% | 210,582,640 |
| Oct 31, 2022 | $12.60 | $14.57 | $12.57 | $14.39 | +13.84% | 310,088,360 |
| Oct 24, 2022 | $13.92 | $14.02 | $12.47 | $12.64 | -11.79% | 337,842,120 |
| Oct 17, 2022 | $13.25 | $14.43 | $13.18 | $14.33 | +9.64% | 238,602,650 |
| Oct 10, 2022 | $14.54 | $14.54 | $13.03 | $13.07 | -9.36% | 206,294,950 |
| Oct 3, 2022 | $13.73 | $15.19 | $13.68 | $14.42 | +8.26% | 258,674,230 |
| Sep 26, 2022 | $12.76 | $13.47 | $12.40 | $13.32 | +2.15% | 226,505,480 |
| Sep 19, 2022 | $12.88 | $13.71 | $12.81 | $13.04 | +0.46% | 231,718,890 |
| Sep 12, 2022 | $13.71 | $13.79 | $12.69 | $12.98 | -3.92% | 207,216,050 |
| Sep 6, 2022 | $12.47 | $13.54 | $11.72 | $13.51 | +11.01% | 119,169,760 |
| Aug 29, 2022 | $13.31 | $13.42 | $11.82 | $12.17 | -9.52% | 160,440,930 |
| Aug 22, 2022 | $12.81 | $13.92 | $12.69 | $13.45 | +4.43% | 154,438,420 |
| Aug 15, 2022 | $13.22 | $13.73 | $12.74 | $12.88 | -5.29% | 118,701,770 |
| Aug 8, 2022 | $13.41 | $14.32 | $13.18 | $13.60 | +3.03% | 149,711,190 |
| Aug 1, 2022 | $13.26 | $13.53 | $12.71 | $13.20 | -1.93% | 193,537,660 |
| Jul 25, 2022 | $12.96 | $13.90 | $12.90 | $13.46 | +6.91% | 159,922,720 |
| Jul 18, 2022 | $12.96 | $13.09 | $12.20 | $12.59 | -0.47% | 151,781,650 |
| Jul 11, 2022 | $13.73 | $13.75 | $12.25 | $12.65 | -11.23% | 178,874,020 |
| Jul 5, 2022 | $13.61 | $14.64 | $13.41 | $14.25 | +0.71% | 120,606,730 |
| Jun 27, 2022 | $14.67 | $15.32 | $13.79 | $14.15 | -0.35% | 171,262,320 |
| Jun 21, 2022 | $14.90 | $15.10 | $13.75 | $14.20 | -4.89% | 157,822,720 |
| Jun 13, 2022 | $16.15 | $16.43 | $14.75 | $14.93 | -11.45% | 189,878,670 |
| Jun 6, 2022 | $18.73 | $18.79 | $16.50 | $16.86 | -9.06% | 150,002,480 |
| May 31, 2022 | $18.33 | $18.84 | $17.88 | $18.54 | +2.49% | 120,320,550 |
| May 23, 2022 | $17.22 | $18.10 | $16.89 | $18.09 | +8.19% | 145,786,090 |
| May 16, 2022 | $15.67 | $16.79 | $15.52 | $16.72 | +8.43% | 179,443,820 |
| May 9, 2022 | $15.10 | $15.64 | $14.52 | $15.42 | -1.91% | 181,999,200 |
| May 2, 2022 | $16.46 | $16.84 | $15.35 | $15.72 | -6.93% | 203,620,350 |
| Apr 25, 2022 | $16.14 | $17.76 | $15.57 | $16.89 | +1.14% | 259,302,430 |
| Apr 18, 2022 | $19.39 | $19.50 | $16.61 | $16.70 | -14.27% | 161,018,640 |
| Apr 11, 2022 | $20.00 | $20.55 | $19.29 | $19.48 | -3.08% | 105,027,200 |
| Apr 4, 2022 | $21.09 | $21.29 | $19.92 | $20.10 | -3.50% | 165,895,180 |
| Mar 28, 2022 | $19.85 | $20.83 | $19.47 | $20.83 | +4.46% | 146,356,190 |
| Mar 21, 2022 | $19.63 | $20.25 | $19.42 | $19.94 | +4.62% | 158,497,390 |
| Mar 14, 2022 | $18.61 | $19.08 | $16.95 | $19.06 | -0.05% | 244,398,330 |
| Mar 7, 2022 | $20.76 | $20.96 | $18.42 | $19.07 | -5.36% | 254,345,150 |
| Feb 28, 2022 | $17.60 | $20.16 | $17.60 | $20.15 | +13.08% | 202,265,620 |
| Feb 22, 2022 | $16.92 | $17.90 | $16.29 | $17.82 | +7.09% | 161,118,690 |
| Feb 14, 2022 | $17.60 | $17.61 | $16.46 | $16.64 | -5.13% | 144,901,760 |
| Feb 7, 2022 | $16.80 | $18.15 | $16.69 | $17.54 | +5.98% | 201,412,920 |
| Jan 31, 2022 | $15.36 | $16.60 | $15.17 | $16.55 | +6.23% | 154,175,310 |
| Jan 24, 2022 | $15.19 | $15.95 | $14.93 | $15.58 | -0.13% | 192,109,350 |
| Jan 18, 2022 | $15.53 | $16.40 | $15.36 | $15.60 | +1.43% | 148,924,900 |
| Jan 10, 2022 | $14.85 | $15.60 | $14.53 | $15.38 | +3.85% | 148,949,420 |
| Jan 3, 2022 | $14.09 | $14.83 | $13.54 | $14.81 | +5.63% | 194,477,960 |
| Dec 27, 2021 | $13.95 | $14.20 | $13.51 | $14.02 | +0.79% | 85,523,610 |
| Dec 20, 2021 | $13.75 | $14.14 | $13.59 | $13.91 | -0.64% | 78,398,350 |
| Dec 13, 2021 | $13.92 | $14.23 | $13.34 | $14.00 | +3.55% | 137,607,150 |
| Dec 6, 2021 | $12.88 | $14.06 | $12.76 | $13.52 | +6.21% | 165,895,780 |
| Nov 29, 2021 | $12.64 | $13.18 | $12.21 | $12.73 | +2.91% | 186,731,570 |
| Nov 22, 2021 | $11.91 | $12.74 | $11.86 | $12.37 | +8.03% | 132,179,390 |
| Nov 15, 2021 | $12.57 | $12.59 | $11.16 | $11.45 | -8.76% | 177,547,710 |
| Nov 8, 2021 | $11.73 | $12.89 | $11.71 | $12.55 | +8.10% | 217,828,100 |
| Nov 1, 2021 | $12.73 | $12.89 | $11.59 | $11.61 | -8.80% | 273,548,980 |
| Oct 25, 2021 | $13.73 | $14.02 | $12.63 | $12.73 | -5.84% | 145,882,870 |
| Oct 18, 2021 | $14.46 | $14.61 | $12.88 | $13.52 | -8.53% | 222,134,970 |
| Oct 11, 2021 | $15.00 | $15.10 | $14.26 | $14.78 | +1.44% | 126,208,950 |
| Oct 4, 2021 | $14.08 | $14.85 | $13.51 | $14.57 | +2.61% | 164,051,780 |
| Sep 27, 2021 | $14.56 | $14.84 | $13.75 | $14.20 | -2.00% | 210,107,160 |
| Sep 20, 2021 | $15.71 | $16.92 | $14.40 | $14.49 | -11.16% | 242,291,480 |
| Sep 13, 2021 | $18.17 | $18.28 | $15.94 | $16.31 | -9.54% | 176,853,520 |
| Sep 7, 2021 | $18.98 | $19.05 | $17.57 | $18.03 | -5.50% | 122,533,010 |
| Aug 30, 2021 | $19.40 | $19.49 | $18.58 | $19.08 | -1.85% | 100,244,430 |
| Aug 23, 2021 | $18.10 | $19.47 | $17.89 | $19.44 | +6.64% | 118,364,650 |
| Aug 16, 2021 | $20.42 | $20.73 | $17.97 | $18.23 | -11.68% | 172,639,520 |
| Aug 9, 2021 | $20.67 | $21.36 | $20.44 | $20.64 | -1.43% | 81,411,080 |
| Aug 2, 2021 | $21.51 | $21.89 | $20.90 | $20.94 | -0.38% | 148,640,580 |
| Jul 26, 2021 | $22.14 | $23.15 | $20.97 | $21.02 | -4.24% | 131,340,370 |
| Jul 19, 2021 | $21.56 | $22.17 | $20.86 | $21.95 | -0.54% | 97,820,540 |
| Jul 12, 2021 | $22.12 | $22.94 | $22.01 | $22.07 | -1.56% | 90,877,000 |
| Jul 6, 2021 | $22.15 | $22.60 | $21.18 | $22.42 | -0.27% | 91,732,700 |
| Jun 28, 2021 | $22.87 | $22.95 | $22.01 | $22.48 | -0.88% | 117,892,710 |
| Jun 21, 2021 | $21.42 | $23.18 | $21.42 | $22.68 | +5.44% | 141,082,730 |
| Jun 14, 2021 | $22.56 | $22.73 | $20.88 | $21.51 | -3.97% | 153,018,610 |
| Jun 7, 2021 | $22.09 | $22.48 | $21.79 | $22.40 | -0.22% | 142,210,480 |
| Jun 1, 2021 | $22.75 | $22.83 | $21.98 | $22.45 | +4.32% | 131,525,280 |
| May 24, 2021 | $20.33 | $21.67 | $20.00 | $21.52 | +5.23% | 178,917,040 |
| May 17, 2021 | $21.02 | $22.04 | $20.31 | $20.45 | -2.76% | 191,029,020 |
| May 10, 2021 | $22.97 | $23.02 | $20.80 | $21.03 | -4.76% | 188,999,160 |
| May 3, 2021 | $20.18 | $22.20 | $19.97 | $22.08 | +9.74% | 143,896,340 |
| Apr 26, 2021 | $20.02 | $21.12 | $19.83 | $20.12 | +2.34% | 155,626,380 |
| Apr 19, 2021 | $19.50 | $19.73 | $18.79 | $19.66 | +0.67% | 120,406,380 |
| Apr 12, 2021 | $18.35 | $19.53 | $17.96 | $19.53 | +7.19% | 115,426,420 |
| Apr 5, 2021 | $17.82 | $18.98 | $17.79 | $18.22 | +6.43% | 134,447,590 |
| Mar 29, 2021 | $16.79 | $17.51 | $16.73 | $17.12 | +2.27% | 89,623,030 |
| Mar 22, 2021 | $16.80 | $17.10 | $16.05 | $16.74 | -2.96% | 153,867,290 |
| Mar 15, 2021 | $17.27 | $17.86 | $16.91 | $17.25 | -2.10% | 112,140,570 |
| Mar 8, 2021 | $17.56 | $18.14 | $16.39 | $17.62 | -0.68% | 186,951,410 |
| Mar 1, 2021 | $17.36 | $18.24 | $17.10 | $17.74 | +4.97% | 192,535,300 |
| Feb 22, 2021 | $17.22 | $18.20 | $16.84 | $16.90 | -7.24% | 157,724,300 |
| Feb 16, 2021 | $17.84 | $18.47 | $17.65 | $18.22 | +4.11% | 101,104,470 |
| Feb 8, 2021 | $17.35 | $17.87 | $17.07 | $17.50 | +1.39% | 118,735,790 |
| Feb 1, 2021 | $16.47 | $17.32 | $16.21 | $17.26 | +6.87% | 150,840,770 |
| Jan 25, 2021 | $17.20 | $17.50 | $16.09 | $16.15 | -6.16% | 120,562,940 |
| Jan 19, 2021 | $17.64 | $17.82 | $16.81 | $17.21 | -2.44% | 107,786,810 |
| Jan 11, 2021 | $18.37 | $18.94 | $17.61 | $17.64 | -6.77% | 142,715,620 |
| Jan 4, 2021 | $17.50 | $19.00 | $17.09 | $18.92 | +12.89% | 235,095,780 |
| Dec 28, 2020 | $16.90 | $17.00 | $16.62 | $16.76 | -0.77% | 67,427,137 |
| Dec 21, 2020 | $16.73 | $17.13 | $16.60 | $16.89 | -2.76% | 70,283,418 |
| Dec 14, 2020 | $16.75 | $17.46 | $16.33 | $17.37 | +3.02% | 118,802,560 |
| Dec 7, 2020 | $16.18 | $17.05 | $15.94 | $16.86 | +5.05% | 173,694,180 |
| Nov 30, 2020 | $14.79 | $16.16 | $14.40 | $16.05 | +8.96% | 225,554,490 |
| Nov 23, 2020 | $13.00 | $14.76 | $12.88 | $14.73 | +16.17% | 205,277,900 |
| Nov 16, 2020 | $11.73 | $12.83 | $11.67 | $12.68 | +8.56% | 201,199,080 |
| Nov 9, 2020 | $12.21 | $12.24 | $11.41 | $11.68 | -0.76% | 161,694,200 |
| Nov 2, 2020 | $10.72 | $11.83 | $10.64 | $11.77 | +11.35% | 113,618,830 |
| Oct 26, 2020 | $11.26 | $11.30 | $10.39 | $10.57 | -6.54% | 137,880,940 |
| Oct 19, 2020 | $11.17 | $11.45 | $11.04 | $11.31 | +1.98% | 104,897,840 |
| Oct 12, 2020 | $11.27 | $11.36 | $10.97 | $11.09 | -0.89% | 94,557,840 |
| Oct 5, 2020 | $10.57 | $11.21 | $10.43 | $11.19 | +7.70% | 133,529,290 |
| Sep 28, 2020 | $10.88 | $10.92 | $10.29 | $10.39 | -3.26% | 139,836,610 |
| Sep 21, 2020 | $11.26 | $11.31 | $10.39 | $10.74 | -6.69% | 275,074,160 |
| Sep 14, 2020 | $11.87 | $12.08 | $11.39 | $11.51 | -1.37% | 177,976,340 |
| Sep 8, 2020 | $11.03 | $11.73 | $10.94 | $11.67 | +2.55% | 118,131,870 |
| Aug 31, 2020 | $11.25 | $11.59 | $10.98 | $11.38 | +0.71% | 110,942,810 |
| Aug 24, 2020 | $11.25 | $11.38 | $10.80 | $11.30 | +1.99% | 102,248,050 |
| Aug 17, 2020 | $11.38 | $11.77 | $11.00 | $11.08 | -2.21% | 122,907,620 |
| Aug 10, 2020 | $11.40 | $11.56 | $11.14 | $11.33 | +1.52% | 134,378,940 |
| Aug 3, 2020 | $11.80 | $11.95 | $11.06 | $11.16 | -4.12% | 199,407,310 |
| Jul 27, 2020 | $11.46 | $12.15 | $11.35 | $11.64 | +3.37% | 135,596,820 |
| Jul 20, 2020 | $11.32 | $11.72 | $11.09 | $11.26 | -0.44% | 140,104,450 |
| Jul 13, 2020 | $10.94 | $11.78 | $10.73 | $11.31 | +4.82% | 151,707,090 |
| Jul 6, 2020 | $10.59 | $10.91 | $10.47 | $10.79 | +3.65% | 104,430,100 |
| Jun 29, 2020 | $10.28 | $10.61 | $10.06 | $10.41 | +2.16% | 76,794,720 |
| Jun 22, 2020 | $10.44 | $10.98 | $10.12 | $10.19 | -1.16% | 111,207,490 |
| Jun 15, 2020 | $10.10 | $10.87 | $10.07 | $10.31 | -3.01% | 190,907,140 |
| Jun 8, 2020 | $11.15 | $11.30 | $10.18 | $10.63 | -3.71% | 142,492,790 |
| Jun 1, 2020 | $9.84 | $11.33 | $9.81 | $11.04 | +13.11% | 180,046,620 |
| May 26, 2020 | $9.36 | $9.80 | $9.04 | $9.76 | +8.69% | 122,837,640 |
| May 18, 2020 | $8.94 | $9.45 | $8.80 | $8.98 | +8.59% | 150,047,740 |
| May 11, 2020 | $8.40 | $8.52 | $7.86 | $8.27 | -2.93% | 133,794,540 |
| May 4, 2020 | $7.80 | $8.56 | $7.69 | $8.52 | +6.77% | 103,647,880 |
| Apr 27, 2020 | $7.90 | $8.80 | $7.76 | $7.98 | +4.04% | 128,629,300 |
| Apr 20, 2020 | $8.05 | $8.22 | $7.36 | $7.67 | -8.25% | 142,587,500 |
| Apr 13, 2020 | $8.45 | $8.88 | $7.97 | $8.36 | -1.65% | 96,711,180 |
| Apr 6, 2020 | $8.09 | $8.77 | $7.91 | $8.50 | +12.14% | 91,780,600 |
| Mar 30, 2020 | $8.07 | $8.58 | $7.45 | $7.58 | -3.32% | 135,871,190 |
| Mar 23, 2020 | $6.69 | $8.46 | $6.49 | $7.84 | +12.32% | 144,996,560 |
| Mar 16, 2020 | $7.10 | $8.64 | $6.84 | $6.98 | -19.77% | 181,221,050 |
| Mar 9, 2020 | $8.30 | $9.70 | $6.61 | $8.70 | -8.71% | 339,592,500 |
| Mar 2, 2020 | $10.11 | $10.91 | $9.42 | $9.53 | -2.95% | 268,074,350 |
| Feb 24, 2020 | $10.95 | $10.98 | $9.53 | $9.82 | -14.01% | 251,468,490 |
| Feb 18, 2020 | $12.02 | $12.15 | $11.27 | $11.42 | -3.79% | 100,753,230 |
| Feb 10, 2020 | $11.79 | $12.22 | $11.51 | $11.87 | -1.41% | 122,232,010 |
| Feb 3, 2020 | $11.83 | $12.64 | $11.82 | $12.04 | +2.64% | 110,492,870 |
| Jan 27, 2020 | $12.09 | $12.30 | $11.59 | $11.73 | -8.64% | 136,647,240 |
| Jan 21, 2020 | $13.53 | $13.53 | $12.76 | $12.84 | -5.80% | 94,755,780 |
| Jan 13, 2020 | $12.96 | $13.67 | $12.95 | $13.63 | +5.09% | 95,307,870 |
| Jan 6, 2020 | $13.08 | $13.37 | $12.93 | $12.97 | -2.41% | 94,983,690 |
| Dec 30, 2019 | $13.26 | $13.47 | $13.11 | $13.29 | +0.53% | 57,183,701 |
| Dec 23, 2019 | $13.39 | $13.57 | $13.16 | $13.22 | -0.38% | 62,024,822 |
| Dec 16, 2019 | $13.33 | $13.41 | $12.91 | $13.27 | +1.61% | 97,039,480 |
| Dec 9, 2019 | $12.49 | $13.21 | $12.25 | $13.06 | +5.41% | 122,147,340 |
| Dec 2, 2019 | $11.98 | $12.43 | $11.91 | $12.39 | +5.36% | 84,534,860 |
| Nov 25, 2019 | $12.02 | $12.14 | $11.72 | $11.76 | -1.09% | 67,890,985 |
| Nov 18, 2019 | $11.38 | $11.93 | $11.13 | $11.89 | +3.75% | 87,226,460 |
| Nov 11, 2019 | $11.54 | $11.62 | $11.18 | $11.46 | -2.63% | 121,106,200 |
| Nov 4, 2019 | $12.40 | $12.48 | $11.71 | $11.77 | -3.05% | 90,824,000 |
| Oct 28, 2019 | $12.19 | $12.23 | $11.60 | $12.14 | +0.83% | 95,059,460 |
| Oct 21, 2019 | $11.25 | $12.07 | $11.22 | $12.04 | +7.98% | 88,590,220 |
| Oct 14, 2019 | $11.59 | $11.62 | $11.14 | $11.15 | -5.59% | 82,859,750 |
| Oct 7, 2019 | $11.44 | $11.90 | $10.99 | $11.81 | +3.14% | 90,938,160 |
| Sep 30, 2019 | $11.32 | $11.66 | $10.73 | $11.45 | +0.17% | 116,342,170 |
| Sep 23, 2019 | $11.51 | $11.62 | $11.13 | $11.43 | -1.30% | 77,157,740 |
| Sep 16, 2019 | $11.90 | $11.98 | $11.47 | $11.58 | -4.69% | 75,720,040 |
| Sep 9, 2019 | $11.34 | $12.38 | $11.33 | $12.15 | +7.14% | 115,208,860 |
| Sep 3, 2019 | $10.93 | $11.52 | $10.83 | $11.34 | +3.09% | 67,037,300 |
| Aug 26, 2019 | $10.48 | $11.15 | $10.20 | $11.00 | +5.16% | 99,107,210 |
| Aug 19, 2019 | $11.03 | $11.05 | $10.39 | $10.46 | -3.86% | 101,215,090 |
| Aug 12, 2019 | $11.25 | $11.80 | $10.68 | $10.88 | -5.80% | 102,839,540 |
| Aug 5, 2019 | $11.72 | $12.01 | $11.39 | $11.55 | -5.94% | 109,256,950 |
| Jul 29, 2019 | $13.19 | $13.31 | $12.19 | $12.28 | -7.46% | 115,144,350 |
| Jul 22, 2019 | $14.01 | $14.05 | $13.16 | $13.27 | -5.48% | 72,741,780 |
| Jul 15, 2019 | $13.99 | $14.19 | $13.88 | $14.04 | +1.74% | 71,210,140 |
| Jul 8, 2019 | $13.27 | $14.00 | $13.03 | $13.80 | +5.18% | 99,601,980 |
| Jul 1, 2019 | $13.96 | $14.02 | $12.92 | $13.12 | -2.38% | 108,522,080 |
| Jun 24, 2019 | $13.59 | $13.69 | $13.28 | $13.44 | -0.67% | 64,770,930 |
| Jun 17, 2019 | $13.12 | $14.00 | $12.83 | $13.53 | +3.13% | 96,027,800 |
| Jun 10, 2019 | $12.58 | $13.57 | $12.40 | $13.12 | +4.71% | 126,154,150 |
| Jun 3, 2019 | $12.55 | $12.66 | $12.28 | $12.53 | +0.48% | 84,372,390 |
| May 28, 2019 | $12.43 | $12.96 | $12.25 | $12.47 | +3.74% | 91,892,950 |
| May 20, 2019 | $11.54 | $12.20 | $11.23 | $12.02 | +3.71% | 108,192,500 |
| May 13, 2019 | $12.15 | $12.21 | $11.36 | $11.59 | -7.06% | 142,158,300 |
| May 6, 2019 | $12.35 | $12.71 | $12.03 | $12.47 | -2.50% | 102,001,980 |
| Apr 29, 2019 | $12.85 | $12.88 | $12.26 | $12.79 | -0.23% | 76,395,010 |
| Apr 22, 2019 | $13.18 | $13.21 | $12.35 | $12.82 | -3.75% | 86,184,570 |
| Apr 15, 2019 | $13.30 | $13.77 | $13.06 | $13.32 | +0.60% | 72,849,610 |
| Apr 8, 2019 | $13.57 | $13.85 | $13.17 | $13.24 | -1.12% | 96,411,460 |
| Apr 1, 2019 | $13.59 | $13.78 | $13.29 | $13.39 | +2.53% | 97,900,880 |
| Mar 25, 2019 | $12.82 | $13.27 | $12.32 | $13.06 | +1.87% | 111,857,860 |
| Mar 18, 2019 | $13.12 | $13.98 | $12.76 | $12.82 | -2.88% | 170,093,700 |
| Mar 11, 2019 | $12.76 | $13.40 | $12.74 | $13.20 | +4.85% | 139,003,960 |
| Mar 4, 2019 | $12.03 | $12.91 | $11.92 | $12.59 | +1.61% | 146,106,080 |
| Feb 25, 2019 | $12.57 | $12.60 | $12.03 | $12.39 | -0.88% | 123,239,430 |
| Feb 19, 2019 | $12.16 | $12.51 | $11.96 | $12.50 | +1.38% | 106,995,870 |
| Feb 11, 2019 | $11.46 | $12.37 | $11.08 | $12.33 | +8.25% | 177,455,160 |
| Feb 4, 2019 | $12.13 | $12.21 | $10.89 | $11.39 | -9.39% | 278,831,150 |
| Jan 28, 2019 | $11.69 | $12.72 | $11.08 | $12.57 | -7.98% | 403,360,630 |
| Jan 22, 2019 | $14.50 | $15.45 | $12.85 | $13.66 | -6.50% | 230,718,680 |
| Jan 14, 2019 | $13.91 | $14.71 | $13.90 | $14.61 | +3.54% | 103,230,020 |
| Jan 7, 2019 | $14.23 | $14.66 | $13.80 | $14.11 | +0.64% | 110,029,440 |
| Dec 31, 2018 | $13.17 | $14.09 | $12.82 | $14.02 | +7.68% | 102,266,507 |
| Dec 24, 2018 | $12.82 | $13.16 | $12.55 | $13.02 | +0.93% | 59,525,550 |
| Dec 17, 2018 | $13.12 | $13.50 | $12.62 | $12.90 | -0.46% | 124,227,340 |
| Dec 10, 2018 | $12.93 | $13.29 | $12.71 | $12.96 | -1.37% | 107,395,250 |
| Dec 3, 2018 | $14.22 | $14.28 | $12.95 | $13.14 | -4.09% | 108,685,100 |
| Nov 26, 2018 | $12.75 | $13.87 | $12.55 | $13.70 | +3.32% | 134,694,310 |
| Nov 19, 2018 | $14.80 | $14.82 | $13.13 | $13.26 | -11.42% | 89,812,450 |
| Nov 12, 2018 | $14.68 | $15.04 | $14.21 | $14.97 | +2.53% | 96,972,650 |
| Nov 5, 2018 | $15.51 | $15.63 | $14.38 | $14.60 | -5.50% | 86,682,100 |
| Oct 29, 2018 | $15.35 | $15.92 | $14.10 | $15.45 | +2.52% | 134,468,490 |
| Oct 22, 2018 | $15.59 | $15.79 | $14.38 | $15.07 | -1.25% | 149,972,750 |
| Oct 15, 2018 | $15.40 | $16.02 | $15.08 | $15.26 | 0.00% | 115,678,130 |
| Oct 8, 2018 | $15.04 | $15.64 | $14.84 | $15.26 | +1.67% | 110,766,900 |
| Oct 1, 2018 | $14.81 | $16.13 | $14.70 | $15.01 | +1.15% | 132,824,680 |
| Sep 24, 2018 | $14.97 | $15.29 | $14.68 | $14.84 | -1.46% | 103,095,220 |
| Sep 17, 2018 | $13.26 | $15.10 | $13.25 | $15.06 | +13.66% | 101,010,320 |
| Sep 10, 2018 | $13.15 | $13.30 | $12.53 | $13.25 | +1.84% | 71,137,085 |
| Sep 4, 2018 | $12.82 | $13.15 | $12.43 | $13.01 | -1.44% | 69,054,360 |
| Aug 27, 2018 | $13.33 | $13.74 | $12.99 | $13.20 | -0.15% | 87,110,610 |
| Aug 20, 2018 | $13.06 | $13.30 | $12.79 | $13.22 | +1.69% | 68,746,240 |
| Aug 13, 2018 | $13.34 | $13.67 | $12.57 | $13.00 | -2.91% | 118,123,780 |
| Aug 6, 2018 | $14.09 | $14.44 | $13.15 | $13.39 | -5.64% | 96,232,770 |
| Jul 30, 2018 | $14.57 | $14.68 | $13.58 | $14.19 | -1.73% | 108,189,270 |
| Jul 23, 2018 | $12.96 | $14.50 | $12.82 | $14.44 | +11.68% | 126,700,200 |
| Jul 16, 2018 | $13.12 | $13.49 | $12.75 | $12.93 | -1.60% | 80,530,340 |
| Jul 9, 2018 | $13.20 | $13.23 | $12.56 | $13.14 | +0.84% | 79,136,460 |
| Jul 2, 2018 | $12.53 | $13.09 | $12.42 | $13.03 | +1.64% | 53,752,783 |
| Jun 25, 2018 | $12.64 | $13.02 | $12.28 | $12.82 | +0.08% | 105,933,810 |
| Jun 18, 2018 | $12.91 | $13.24 | $12.53 | $12.81 | -2.73% | 115,243,940 |
| Jun 11, 2018 | $13.87 | $14.15 | $13.06 | $13.17 | -4.22% | 109,361,960 |
| Jun 4, 2018 | $14.17 | $14.73 | $13.43 | $13.75 | -2.00% | 146,933,980 |
| May 29, 2018 | $13.73 | $14.11 | $13.36 | $14.03 | 0.00% | 103,500,000 |
| May 21, 2018 | $14.81 | $14.85 | $13.95 | $14.03 | -3.77% | 110,275,520 |
| May 14, 2018 | $14.83 | $15.24 | $14.30 | $14.58 | -0.21% | 119,987,530 |
| May 7, 2018 | $13.96 | $14.95 | $13.68 | $14.61 | +3.76% | 99,628,300 |
| Apr 30, 2018 | $13.89 | $14.17 | $13.40 | $14.08 | +0.93% | 85,392,760 |
| Apr 23, 2018 | $13.74 | $14.11 | $13.52 | $13.95 | -0.36% | 113,937,110 |
| Apr 16, 2018 | $13.11 | $14.18 | $12.88 | $14.00 | +6.71% | 99,525,050 |
| Apr 9, 2018 | $12.61 | $13.23 | $12.41 | $13.12 | +3.63% | 84,149,640 |
| Apr 2, 2018 | $12.83 | $13.12 | $12.35 | $12.66 | -0.47% | 92,578,240 |
| Mar 26, 2018 | $12.76 | $12.89 | $11.93 | $12.72 | +1.68% | 95,570,010 |
| Mar 19, 2018 | $12.47 | $13.00 | $12.33 | $12.51 | -2.27% | 122,250,180 |
| Mar 12, 2018 | $12.94 | $13.27 | $12.77 | $12.80 | -0.70% | 85,227,300 |
| Mar 5, 2018 | $13.18 | $13.85 | $12.60 | $12.89 | -3.73% | 103,380,040 |
| Feb 26, 2018 | $14.50 | $14.67 | $13.05 | $13.39 | -5.70% | 145,155,770 |
| Feb 20, 2018 | $14.06 | $14.29 | $13.64 | $14.20 | +0.57% | 101,021,600 |
| Feb 12, 2018 | $12.99 | $14.37 | $12.93 | $14.12 | +9.37% | 142,868,510 |
| Feb 5, 2018 | $12.64 | $13.14 | $12.15 | $12.91 | +2.95% | 206,327,820 |
| Jan 29, 2018 | $13.21 | $13.42 | $12.53 | $12.54 | -4.35% | 121,133,660 |
| Jan 22, 2018 | $13.28 | $13.32 | $12.58 | $13.11 | -1.87% | 160,696,750 |
| Jan 16, 2018 | $13.28 | $13.49 | $13.08 | $13.36 | -1.26% | 122,626,660 |
| Jan 8, 2018 | $13.26 | $13.57 | $13.05 | $13.53 | +3.36% | 98,958,820 |
| Jan 2, 2018 | $12.55 | $13.09 | $12.51 | $13.09 | +7.03% | 81,711,380 |
| Dec 26, 2017 | $11.90 | $12.30 | $11.82 | $12.23 | +2.60% | 53,771,800 |
| Dec 18, 2017 | $11.41 | $12.08 | $11.38 | $11.92 | +6.71% | 103,299,460 |
| Dec 11, 2017 | $10.85 | $11.28 | $10.64 | $11.17 | +3.62% | 125,831,300 |
| Dec 4, 2017 | $11.15 | $11.47 | $10.55 | $10.78 | -1.10% | 140,366,100 |
| Nov 27, 2017 | $10.75 | $11.42 | $10.63 | $10.90 | -0.73% | 145,618,720 |
| Nov 20, 2017 | $10.20 | $11.13 | $9.94 | $10.98 | +8.61% | 102,489,380 |
| Nov 13, 2017 | $9.94 | $10.19 | $9.53 | $10.11 | +0.40% | 116,536,910 |
| Nov 6, 2017 | $10.33 | $10.54 | $9.91 | $10.07 | -0.20% | 115,140,270 |
| Oct 30, 2017 | $9.86 | $10.26 | $9.73 | $10.09 | +0.80% | 141,648,310 |
| Oct 23, 2017 | $10.23 | $10.41 | $9.75 | $10.01 | -2.63% | 134,329,220 |
| Oct 16, 2017 | $10.57 | $10.65 | $9.95 | $10.28 | -1.63% | 150,492,850 |
| Oct 9, 2017 | $10.00 | $10.48 | $9.72 | $10.45 | +3.16% | 161,082,980 |
| Oct 2, 2017 | $10.11 | $10.54 | $10.00 | $10.13 | +0.60% | 121,828,190 |
| Sep 25, 2017 | $10.25 | $10.25 | $9.69 | $10.07 | -0.89% | 152,051,500 |
| Sep 18, 2017 | $10.85 | $10.98 | $10.12 | $10.16 | -6.36% | 160,687,290 |
| Sep 11, 2017 | $11.24 | $11.43 | $10.54 | $10.85 | -2.34% | 139,145,260 |
| Sep 5, 2017 | $11.61 | $11.72 | $11.08 | $11.11 | -1.68% | 133,645,010 |
| Aug 28, 2017 | $10.67 | $11.46 | $10.62 | $11.30 | +5.81% | 135,091,400 |
| Aug 21, 2017 | $10.16 | $10.80 | $9.96 | $10.68 | +6.48% | 151,726,950 |
| Aug 14, 2017 | $9.64 | $10.14 | $9.56 | $10.03 | +3.51% | 162,448,420 |
| Aug 7, 2017 | $10.10 | $10.40 | $9.56 | $9.69 | -2.81% | 152,386,190 |
| Jul 31, 2017 | $9.93 | $10.08 | $9.67 | $9.97 | +3.10% | 117,474,010 |
| Jul 24, 2017 | $9.07 | $9.69 | $9.04 | $9.67 | +7.21% | 167,841,460 |
| Jul 17, 2017 | $9.37 | $9.54 | $8.97 | $9.02 | -2.49% | 127,616,740 |
| Jul 10, 2017 | $8.81 | $9.34 | $8.76 | $9.25 | +5.47% | 143,688,420 |
| Jul 3, 2017 | $8.87 | $9.01 | $8.56 | $8.77 | +0.23% | 89,467,240 |
| Jun 26, 2017 | $8.32 | $8.93 | $8.24 | $8.75 | +7.10% | 125,504,290 |
| Jun 19, 2017 | $7.91 | $8.28 | $7.68 | $8.17 | +3.68% | 144,379,450 |
| Jun 12, 2017 | $8.29 | $8.35 | $7.65 | $7.88 | -5.17% | 135,691,030 |
| Jun 5, 2017 | $8.07 | $8.43 | $7.98 | $8.31 | +1.22% | 113,039,010 |
| May 30, 2017 | $8.64 | $8.88 | $8.14 | $8.21 | -3.75% | 108,378,960 |
| May 22, 2017 | $8.35 | $8.70 | $8.30 | $8.53 | +1.31% | 120,985,050 |
| May 15, 2017 | $8.35 | $8.83 | $7.47 | $8.42 | +1.94% | 184,599,980 |
| May 8, 2017 | $8.04 | $8.54 | $8.00 | $8.26 | +1.10% | 138,435,830 |
| May 1, 2017 | $8.58 | $8.90 | $7.84 | $8.17 | -4.78% | 166,392,800 |
| Apr 24, 2017 | $8.86 | $8.98 | $8.26 | $8.58 | -3.27% | 142,257,040 |
| Apr 17, 2017 | $8.75 | $9.07 | $8.42 | $8.87 | +1.72% | 151,285,130 |
| Apr 10, 2017 | $9.23 | $9.30 | $8.66 | $8.72 | -5.53% | 112,304,640 |
| Apr 3, 2017 | $9.55 | $10.10 | $8.95 | $9.23 | -2.84% | 143,005,490 |
| Mar 27, 2017 | $8.89 | $9.79 | $8.70 | $9.50 | +2.15% | 135,865,600 |
| Mar 20, 2017 | $10.03 | $10.35 | $9.07 | $9.30 | -8.19% | 145,944,960 |
| Mar 13, 2017 | $9.80 | $10.80 | $9.57 | $10.13 | +6.97% | 145,934,510 |
| Mar 6, 2017 | $9.90 | $10.11 | $9.27 | $9.47 | -6.97% | 128,866,510 |
| Feb 27, 2017 | $10.62 | $10.93 | $9.91 | $10.18 | -3.23% | 130,702,990 |
| Feb 21, 2017 | $11.69 | $11.70 | $10.35 | $10.52 | -4.10% | 147,685,800 |
| Feb 13, 2017 | $10.90 | $11.49 | $10.78 | $10.97 | +4.88% | 185,211,840 |
| Feb 6, 2017 | $9.71 | $10.50 | $9.53 | $10.46 | +7.50% | 129,797,830 |
| Jan 30, 2017 | $10.55 | $10.62 | $9.70 | $9.73 | -8.81% | 122,930,670 |
| Jan 23, 2017 | $10.32 | $10.96 | $10.17 | $10.67 | +6.38% | 142,695,520 |
| Jan 17, 2017 | $9.54 | $10.18 | $9.45 | $10.03 | +4.70% | 123,370,420 |
| Jan 9, 2017 | $8.31 | $9.73 | $8.20 | $9.58 | +19.90% | 162,456,240 |
| Jan 3, 2017 | $7.89 | $8.40 | $7.84 | $7.99 | +4.86% | 84,160,500 |
| Dec 27, 2016 | $7.91 | $8.19 | $7.54 | $7.62 | -1.17% | 76,852,600 |
| Dec 19, 2016 | $8.08 | $8.13 | $7.64 | $7.71 | -5.63% | 112,435,200 |
| Dec 12, 2016 | $8.91 | $8.96 | $8.09 | $8.17 | -6.95% | 165,971,940 |
| Dec 5, 2016 | $8.61 | $9.34 | $8.52 | $8.78 | +4.03% | 177,867,820 |
| Nov 28, 2016 | $8.44 | $9.18 | $8.07 | $8.44 | +0.24% | 250,215,200 |
| Nov 21, 2016 | $7.44 | $8.44 | $7.43 | $8.42 | +16.30% | 154,953,610 |
| Nov 14, 2016 | $7.69 | $7.74 | $6.85 | $7.24 | – | 148,172,480 |
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% |