VALE
VALE SP ADR (VALE)
NYSE
$11.21-$0.07 (-0.60%)
Price as of Nov 13, 2026 12:53 PM EST
  • $48.0B
    Market Cap
  • -1.28%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -16.57%
    Low Price$10.98
    High Price$13.21
  • 3 Months
    -19.57%
    Low Price$10.98
    High Price$15.73
  • 1 Year
    -1.28%
    Low Price$10.98
    High Price$17.33
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
11.36
11.42
11.18
11.28
-2.59%
21,196,721
11/11/2026
11.61
11.64
11.52
11.58
0.00%
14,856,859
11/10/2026
11.66
11.68
11.44
11.58
-3.26%
38,788,606
11/09/2026
11.91
12.06
11.76
11.97
+3.28%
25,510,062
11/06/2026
11.38
11.73
11.34
11.59
+1.22%
38,858,611
11/05/2026
11.51
11.60
11.32
11.45
+0.17%
39,050,698
11/04/2026
11.23
11.51
11.18
11.43
+4.10%
39,414,601
11/03/2026
11.27
11.28
10.96
10.98
-3.17%
32,074,557
11/02/2026
11.57
11.62
11.30
11.34
-0.44%
28,135,756
10/30/2026
11.10
11.63
11.06
11.39
+1.88%
47,394,532
10/29/2026
11.43
11.45
11.14
11.18
-2.53%
34,017,171
10/29/2026
$0.29 Earnings
10/28/2026
11.76
11.81
11.33
11.47
-3.12%
51,849,211
10/27/2026
11.92
11.97
11.72
11.84
-1.33%
62,140,034
10/26/2026
12.10
12.36
11.78
12.00
-3.23%
96,171,316
10/23/2026
12.25
12.41
12.17
12.40
+1.64%
25,703,441
10/22/2026
12.50
12.53
12.15
12.20
-3.94%
34,523,005
10/21/2026
12.93
12.94
12.63
12.70
-2.46%
29,139,178
10/20/2026
13.05
13.23
12.99
13.02
-0.69%
27,390,023
10/19/2026
13.18
13.36
13.06
13.11
+0.38%
19,606,399
10/16/2026
13.05
13.25
12.99
13.06
+0.31%
26,351,816
10/15/2026
12.98
13.20
12.94
13.02
-1.44%
34,835,821
10/14/2026
13.09
13.23
13.05
13.21
-1.20%
34,455,702
10/13/2026
13.38
13.45
13.26
13.37
-1.11%
25,010,433
10/12/2026
13.56
13.60
13.50
13.52
-0.73%
11,930,415
10/09/2026
13.53
13.64
13.42
13.62
+1.49%
35,205,044
10/08/2026
13.51
13.82
13.42
13.42
-1.40%
28,146,438
10/07/2026
13.84
13.87
13.57
13.61
-3.34%
45,299,927
10/06/2026
14.27
14.27
13.93
14.08
-0.49%
53,025,993
10/05/2026
14.72
14.73
13.92
14.15
+2.83%
99,359,362
10/02/2026
13.57
13.76
13.36
13.76
+2.30%
43,242,986
10/01/2026
13.22
13.47
13.16
13.45
+0.30%
34,445,876
09/30/2026
13.47
13.66
13.36
13.41
+0.83%
33,715,944
09/29/2026
13.55
13.56
13.21
13.30
-2.13%
26,583,402
09/28/2026
13.38
13.68
13.34
13.59
-0.15%
23,177,345
09/25/2026
13.56
13.69
13.40
13.61
+0.37%
25,599,422
09/24/2026
13.77
13.78
13.54
13.56
-1.88%
30,778,244
09/23/2026
14.09
14.10
13.80
13.82
-2.61%
30,982,509
09/22/2026
14.04
14.25
13.98
14.19
+0.28%
19,270,313
09/21/2026
14.41
14.41
14.14
14.15
-0.42%
18,050,322
09/18/2026
14.38
14.41
14.13
14.21
-1.80%
18,520,343
09/17/2026
14.26
14.53
14.10
14.47
+2.41%
30,427,390
09/16/2026
14.43
14.50
13.99
14.13
-2.35%
45,085,398
09/15/2026
14.57
14.69
14.44
14.47
-0.96%
24,278,570
09/14/2026
14.77
14.82
14.60
14.61
-4.07%
22,732,785
09/11/2026
15.36
15.36
15.08
15.23
-0.33%
20,760,333
09/10/2026
15.03
15.40
14.96
15.28
-1.04%
38,438,043
09/09/2026
15.48
15.67
15.31
15.44
-0.77%
57,062,458
09/08/2026
15.71
15.92
15.52
15.56
+1.90%
34,273,655
09/04/2026
15.16
15.55
15.11
15.27
-0.26%
25,763,087
09/03/2026
15.98
16.02
15.17
15.31
-2.67%
43,803,439
09/02/2026
15.43
15.93
15.38
15.73
+4.03%
28,029,909
09/01/2026
14.99
15.31
14.94
15.12
+0.20%
27,421,112
08/31/2026
15.32
15.42
15.05
15.09
+0.40%
22,615,822
08/28/2026
15.28
15.31
14.89
15.03
-1.83%
36,738,452
08/27/2026
15.17
15.35
15.06
15.31
+0.99%
29,834,602
08/26/2026
15.37
15.41
15.13
15.16
-1.11%
19,571,254
08/25/2026
15.01
15.33
14.91
15.33
+1.93%
19,213,296
08/24/2026
14.63
15.22
14.62
15.04
+3.08%
49,765,383
08/21/2026
14.50
14.69
14.42
14.59
+2.53%
27,467,360
08/20/2026
13.73
14.28
13.73
14.23
+2.37%
39,802,052
08/19/2026
14.19
14.28
13.86
13.90
+1.61%
25,897,140
08/18/2026
13.66
13.98
13.65
13.68
-0.51%
18,233,471
08/17/2026
13.65
13.80
13.59
13.75
+0.88%
10,426,388
08/14/2026
13.66
13.74
13.56
13.63
-1.23%
20,782,958
08/13/2026
13.97
14.02
13.74
13.80
-1.60%
21,853,062
08/13/2026
$0.40 Dividend
08/12/2026
14.13
14.15
13.99
14.02
+0.70%
18,706,857
08/11/2026
14.55
14.57
13.85
13.93
-3.83%
28,057,945
08/10/2026
14.37
14.50
14.23
14.48
+1.22%
19,198,720
08/07/2026
14.46
14.48
14.21
14.31
-0.07%
24,283,456
08/06/2026
14.50
14.59
14.32
14.32
-1.47%
22,366,982
08/05/2026
14.35
14.57
14.28
14.53
+0.74%
33,206,059
08/04/2026
14.59
14.65
14.38
14.42
+1.71%
22,049,575
08/03/2026
14.43
14.44
14.10
14.18
-3.19%
30,705,751
07/31/2026
14.73
14.73
14.30
14.65
+0.47%
28,923,767
07/30/2026
14.59
14.59
14.27
14.58
+2.32%
24,235,471
07/30/2026
$0.32 Earnings
07/29/2026
14.41
14.46
14.09
14.25
-0.34%
21,035,689
07/28/2026
14.26
14.40
14.20
14.30
-0.54%
11,827,081
07/27/2026
14.20
14.38
14.15
14.37
-0.07%
16,407,253
07/24/2026
14.32
14.49
14.31
14.38
-0.27%
24,963,723
07/23/2026
14.39
14.74
14.37
14.42
-0.13%
40,180,566
07/22/2026
14.17
14.45
14.17
14.44
+4.21%
17,570,513
07/21/2026
13.93
13.96
13.66
13.86
+1.06%
13,857,236
07/20/2026
13.84
13.91
13.66
13.71
-0.63%
14,994,388
07/17/2026
13.63
13.90
13.63
13.80
-0.21%
12,201,198
07/16/2026
13.99
14.01
13.77
13.83
-3.07%
17,783,442
07/15/2026
14.25
14.34
14.09
14.27
+0.55%
23,840,736
07/14/2026
14.10
14.32
14.10
14.19
+2.89%
23,953,604
07/13/2026
13.98
14.01
13.69
13.79
-1.94%
15,757,362
07/10/2026
13.92
14.19
13.92
14.06
+1.69%
17,860,466
07/09/2026
13.72
13.89
13.56
13.83
+1.21%
25,411,397
07/08/2026
13.98
14.03
13.60
13.66
-4.36%
43,713,084
07/07/2026
14.45
14.56
14.24
14.29
-2.65%
27,753,582
07/06/2026
14.72
14.80
14.59
14.68
+0.67%
19,911,194
07/02/2026
14.65
14.86
14.46
14.58
+0.60%
14,430,008
07/01/2026
14.47
14.76
14.41
14.49
-0.93%
16,644,923
06/30/2026
14.59
14.70
14.46
14.63
+0.07%
15,548,729
06/29/2026
14.69
14.69
14.43
14.62
-0.27%
12,017,817