VALE
VALE SP ADR (VALE)
NYSE
$13.76-$0.005 (-0.04%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $58.6B
    Market Cap
  • 35.41%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -12.52%
    Low Price$13.30
    High Price$15.56
  • 3 Months
    -5.62%
    Low Price$13.30
    High Price$15.73
  • 1 Year
    +35.41%
    Low Price$9.92
    High Price$17.33
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
14.66
14.82
14.61
14.66
-0.33%
28,810,464
06/25/2026
14.66
14.85
14.44
14.71
+1.89%
32,458,763
06/24/2026
14.61
14.65
14.38
14.43
-3.07%
26,624,241
06/23/2026
14.79
15.00
14.76
14.89
-2.55%
28,252,995
06/22/2026
15.15
15.43
15.09
15.28
+1.88%
21,898,600
06/18/2026
14.98
15.09
14.90
15.00
-0.71%
20,789,626
06/17/2026
15.38
15.60
15.05
15.10
-2.82%
21,211,149
06/16/2026
15.51
15.70
15.49
15.54
-0.12%
16,543,052
06/15/2026
15.70
15.91
15.52
15.56
+1.85%
33,594,034
06/12/2026
15.15
15.30
15.06
15.28
+2.28%
23,020,076
06/11/2026
14.72
15.06
14.55
14.94
+2.88%
27,953,371
06/10/2026
14.59
14.66
14.45
14.52
-1.39%
16,941,223
06/09/2026
14.77
14.78
14.36
14.72
+1.00%
23,572,352
06/08/2026
14.75
14.78
14.46
14.58
-1.58%
21,397,428
06/05/2026
15.16
15.18
14.74
14.81
-3.42%
25,204,630
06/04/2026
15.47
15.54
15.33
15.34
-1.81%
18,117,495
06/03/2026
15.93
15.98
15.61
15.62
-4.52%
29,315,468
06/02/2026
16.05
16.48
15.96
16.36
+3.19%
27,196,554
06/01/2026
15.56
15.89
15.54
15.85
+0.31%
16,907,460
05/29/2026
16.08
16.15
15.78
15.80
-1.81%
22,949,115
05/28/2026
16.00
16.22
15.75
16.10
+0.24%
23,942,418
05/27/2026
15.95
16.12
15.79
16.06
+0.06%
24,385,738
05/26/2026
16.24
16.30
15.88
16.05
+0.12%
17,038,809
05/22/2026
16.01
16.07
15.82
16.03
+0.06%
17,752,928
05/21/2026
15.77
16.12
15.69
16.02
+0.73%
19,006,519
05/20/2026
15.72
15.96
15.55
15.90
+2.12%
17,680,670
05/19/2026
15.44
15.67
15.41
15.57
-1.84%
21,951,313
05/18/2026
16.05
16.15
15.69
15.86
-0.06%
27,836,126
05/15/2026
15.55
15.90
15.43
15.87
-1.57%
28,901,331
05/14/2026
16.52
16.56
16.10
16.13
-1.54%
18,573,884