⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockBrazilNYSE

VALE

Vale S.A.

Basic Materials · Other Industrial Metals & Mining

15.44USD

-0.1200 (-0.77%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Vale S.A.
High
17.82
on 04/20/26
Low
10.35
on 09/09/25
Average
14.3921
30.1mm
Net Chg
5.11
+48.90%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2615.5634,273,400
Fr 09/04/2615.2725,762,700
Th 09/03/2615.3143,802,600
We 09/02/2615.7328,024,500
Tu 09/01/2615.1227,269,930
Mo 08/31/2615.0922,399,906
Fr 08/28/2615.0336,621,049
Th 08/27/2615.3126,432,147
We 08/26/2615.1619,479,354
Tu 08/25/2615.3319,207,400
Mo 08/24/2615.0448,259,175
Fr 08/21/2614.5927,465,400
Th 08/20/2614.2339,802,100
We 08/19/2613.9025,897,100
Tu 08/18/2613.6818,233,200
Mo 08/17/2613.7510,426,400
Fr 08/14/2613.6320,783,000
Th 08/13/2613.8021,853,200
We 08/12/2614.4218,710,300
Tu 08/11/2614.3228,057,900
Mo 08/10/2614.8919,198,700
Fr 08/07/2614.7124,283,500
DateLast PriceVolume
Th 08/06/2614.7222,366,700
We 08/05/2614.9433,258,300
Tu 08/04/2614.8322,049,500
Mo 08/03/2614.5830,705,800
Fr 07/31/2615.0628,930,900
Th 07/30/2614.9924,231,800
We 07/29/2614.6521,037,300
Tu 07/28/2614.7011,829,900
Mo 07/27/2614.7816,407,200
DateLast PriceVolume
Tu 07/07/2614.6927,753,600
Mo 07/06/2615.0919,911,200
Th 07/02/2614.9914,429,600
We 07/01/2614.9016,645,000
Tu 06/30/2615.0415,548,700
Mo 06/29/2615.0312,017,800
Fr 06/26/2615.0728,810,300
Th 06/25/2615.1232,386,500
We 06/24/26
DateLast PriceVolume
We 06/03/2616.0629,347,600
Tu 06/02/2616.8227,196,600
Mo 06/01/2616.3016,907,300
Fr 05/29/2616.2522,948,500
Th 05/28/2616.5523,940,400
We 05/27/2616.5124,385,900
Tu 05/26/2616.5017,037,800
Fr 05/22/2616.4817,743,900
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2616.1812,473,000
Th 04/30/2616.3616,363,800
We 04/29/2615.8541,759,400
Tu 04/28/2616.9126,864,400
Mo 04/27/2617.0715,963,400
Fr 04/24/2617.1726,396,600
Th 04/23/2617.1421,305,200
We 04/22/2617.5117,472,100
Tu 04/21/2617.4520,057,800
DateLast PriceVolume
Tu 03/31/2615.9129,807,300
Mo 03/30/2615.1023,089,200
Fr 03/27/2615.0320,895,300
Th 03/26/2614.9518,773,800
We 03/25/2615.1427,893,700
Tu 03/24/2614.8725,883,500
Mo 03/23/2614.7932,568,600
Fr 03/20/2614.0549,923,300
Th 03/19/26
DateLast PriceVolume
Fr 02/27/2617.1816,804,400
Th 02/26/2617.3140,949,700
We 02/25/2617.5327,136,200
Tu 02/24/2617.0321,360,100
Mo 02/23/2616.9221,983,800
Fr 02/20/2616.7129,053,500
Th 02/19/2616.1020,658,000
We 02/18/2616.0032,094,200
Tu 02/17/2615.9058,965,500
DateLast PriceVolume
Tu 01/27/2616.4440,262,000
Mo 01/26/2615.7043,762,100
Fr 01/23/2616.1831,009,400
Th 01/22/2615.7452,672,800
We 01/21/2615.5757,888,700
Tu 01/20/2614.9336,506,000
Fr 01/16/2614.6130,226,400
Th 01/15/2614.6744,294,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/2513.2121,744,800
Mo 12/22/2513.1535,663,600
Fr 12/19/2512.7231,704,300
Th 12/18/2512.7727,332,100
We 12/17/2512.7924,960,500
Tu 12/16/2512.7225,328,900
Mo 12/15/2512.7722,665,300
Fr 12/12/2512.6941,038,700
Th 12/11/25
DateLast PriceVolume
Th 11/20/2511.9231,217,100
We 11/19/2512.1221,571,000
Tu 11/18/2512.1726,444,000
Mo 11/17/2512.1728,106,100
Fr 11/14/2512.3024,747,100
Th 11/13/2512.3820,435,100
We 11/12/2512.4822,241,900
Tu 11/11/2512.3422,881,400
Mo 11/10/2512.3019,436,300
DateLast PriceVolume
Tu 10/21/2511.2741,881,300
Mo 10/20/2511.4034,717,000
Fr 10/17/2511.1029,373,700
Th 10/16/2511.1130,463,700
We 10/15/2511.1738,155,500
Tu 10/14/2510.9733,461,200
Mo 10/13/2511.0130,061,800
Fr 10/10/2510.7546,652,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/2510.8622,484,800
Th 09/18/2510.8427,690,400
We 09/17/2510.8834,852,900
Tu 09/16/2510.9139,632,500
Mo 09/15/2510.8322,165,700
Fr 09/12/2510.6725,684,000
Th 09/11/2510.6330,818,300
We 09/10/2510.5026,580,100
Tu 09/09/2510.3526,517,800
Fr 07/24/2614.7924,963,700
Th 07/23/2614.8340,181,000
We 07/22/2614.8517,570,200
Tu 07/21/2614.2513,857,100
Mo 07/20/2614.1014,994,700
Fr 07/17/2614.1912,201,000
Th 07/16/2614.2217,779,100
We 07/15/2614.6723,819,100
Tu 07/14/2614.5923,953,400
Mo 07/13/2614.1815,757,400
Fr 07/10/2614.4617,860,300
Th 07/09/2614.2225,411,000
We 07/08/2614.0543,704,600
14.84
26,624,200
Tu 06/23/2615.3128,253,000
Mo 06/22/2615.7121,898,600
Th 06/18/2615.4220,789,600
We 06/17/2615.5321,213,100
Tu 06/16/2615.9816,556,700
Mo 06/15/2616.0033,594,000
Fr 06/12/2615.7123,021,100
Th 06/11/2615.3627,962,500
We 06/10/2614.9316,941,200
Tu 06/09/2615.1424,470,400
Mo 06/08/2614.9921,397,400
Fr 06/05/2615.2325,207,600
Th 06/04/2615.7718,127,400
16.47
19,010,400
We 05/20/2616.3517,680,500
Tu 05/19/2616.0121,956,100
Mo 05/18/2616.3127,836,900
Fr 05/15/2616.3228,901,900
Th 05/14/2616.5818,576,100
We 05/13/2616.8442,469,900
Tu 05/12/2617.0338,215,900
Mo 05/11/2617.0728,538,300
Fr 05/08/2616.6315,937,400
Th 05/07/2616.1919,303,800
We 05/06/2616.4936,541,900
Tu 05/05/2615.9324,959,900
Mo 05/04/2615.8421,959,300
Mo 04/20/2617.8220,048,400
Fr 04/17/2617.7835,768,500
Th 04/16/2617.4320,810,700
We 04/15/2617.6228,658,700
Tu 04/14/2617.6834,694,600
Mo 04/13/2617.4538,599,300
Fr 04/10/2616.9641,157,100
Th 04/09/2616.6521,423,300
We 04/08/2616.7424,746,300
Tu 04/07/2616.1821,815,900
Mo 04/06/2616.1414,901,600
Th 04/02/2616.1920,023,600
We 04/01/2616.0521,867,800
14.63
35,438,000
We 03/18/2614.6932,857,400
Tu 03/17/2615.1019,822,200
Mo 03/16/2615.0521,838,900
Fr 03/13/2614.6830,855,700
Th 03/12/2615.0734,568,900
We 03/11/2615.3453,705,100
Tu 03/10/2615.6331,753,300
Mo 03/09/2615.3348,905,200
Fr 03/06/2614.9742,916,600
Th 03/05/2615.4245,116,200
We 03/04/2616.0637,487,900
Tu 03/03/2615.9747,152,100
Mo 03/02/2616.9915,224,100
Fr 02/13/2616.6548,148,800
Th 02/12/2617.0474,860,700
We 02/11/2617.3844,898,000
Tu 02/10/2616.7423,482,300
Mo 02/09/2616.7958,837,000
Fr 02/06/2616.3039,162,300
Th 02/05/2616.2856,058,100
We 02/04/2617.0349,608,000
Tu 02/03/2617.0035,370,400
Mo 02/02/2616.1429,688,000
Fr 01/30/2616.0767,037,400
Th 01/29/2616.9486,980,600
We 01/28/2616.7643,600,800
14.61
50,116,000
Tu 01/13/2614.1130,406,100
Mo 01/12/2613.9024,795,300
Fr 01/09/2613.9729,252,900
Th 01/08/2614.0744,432,400
We 01/07/2614.2660,415,000
Tu 01/06/2614.1761,443,200
Mo 01/05/2613.5641,816,300
Fr 01/02/2613.2616,920,500
We 12/31/2513.037,913,500
Tu 12/30/2513.1017,163,200
Mo 12/29/2512.9224,130,700
Fr 12/26/2513.2314,882,000
We 12/24/2513.155,409,800
13.29
40,863,000
We 12/10/2512.9924,953,800
Tu 12/09/2512.8021,962,800
Mo 12/08/2512.8134,302,900
Fr 12/05/2512.9077,142,900
Th 12/04/2513.5654,701,700
We 12/03/2513.3070,480,300
Tu 12/02/2512.8930,154,800
Mo 12/01/2512.6923,346,100
Fr 11/28/2512.6126,854,700
We 11/26/2512.5128,521,300
Tu 11/25/2512.1924,892,100
Mo 11/24/2512.0920,333,400
Fr 11/21/2512.0942,962,300
Fr 11/07/2512.1531,631,500
Th 11/06/2512.2333,872,800
We 11/05/2512.3143,423,900
Tu 11/04/2511.9451,377,400
Mo 11/03/2512.2037,428,300
Fr 10/31/2512.0945,923,400
Th 10/30/2511.8938,570,800
We 10/29/2511.8348,965,200
Tu 10/28/2511.6236,276,300
Mo 10/27/2511.4626,895,400
Fr 10/24/2511.4121,305,200
Th 10/23/2511.4624,643,000
We 10/22/2511.5249,747,300
11.03
42,470,000
We 10/08/2511.1031,062,700
Tu 10/07/2511.0436,894,700
Mo 10/06/2511.2952,374,100
Fr 10/03/2511.0127,156,600
Th 10/02/2511.0234,919,900
We 10/01/2510.9830,067,300
Tu 09/30/2510.8630,235,900
Mo 09/29/2510.7533,345,800
Fr 09/26/2510.7059,854,500
Th 09/25/2510.8924,906,400
We 09/24/2510.8324,335,900
Tu 09/23/2510.9533,201,700
Mo 09/22/2510.8624,583,000
Mo 09/08/2510.4518,200,200