VALE
VALE SP ADR (VALE)
NYSE
$15.29-$0.42 (-2.67%)
Price as of Jun 23, 2026 6:26 PM EDT
  • $66.9B
    Market Cap
  • 86.57%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -4.67%
    Low Price$14.93
    High Price$16.82
  • 3 Months
    +11.81%
    Low Price$14.93
    High Price$17.82
  • 1 Year
    +86.57%
    Low Price$9.06
    High Price$17.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
15.58
15.86
15.52
15.71
+1.88%
21,898,600
06/18/2026
15.40
15.52
15.33
15.42
-0.71%
20,789,626
06/17/2026
15.81
16.04
15.47
15.53
-2.82%
21,211,149
06/16/2026
15.95
16.14
15.93
15.98
-0.12%
16,543,052
06/15/2026
16.14
16.36
15.96
16.00
+1.85%
33,594,034
06/12/2026
15.58
15.73
15.48
15.71
+2.28%
23,020,076
06/11/2026
15.13
15.48
14.96
15.36
+2.88%
27,953,371
06/10/2026
15.00
15.07
14.86
14.93
-1.39%
16,941,223
06/09/2026
15.19
15.20
14.76
15.14
+1.00%
23,572,352
06/08/2026
15.17
15.20
14.87
14.99
-1.58%
21,397,428
06/05/2026
15.59
15.61
15.16
15.23
-3.42%
25,204,630
06/04/2026
15.91
15.98
15.76
15.77
-1.81%
18,117,495
06/03/2026
16.38
16.43
16.05
16.06
-4.52%
29,315,468
06/02/2026
16.50
16.94
16.41
16.82
+3.19%
27,196,554
06/01/2026
16.00
16.34
15.98
16.30
+0.31%
16,907,460
05/29/2026
16.53
16.61
16.22
16.25
-1.81%
22,949,115
05/28/2026
16.45
16.68
16.20
16.55
+0.24%
23,942,418
05/27/2026
16.40
16.57
16.24
16.51
+0.06%
24,385,738
05/26/2026
16.70
16.76
16.33
16.50
+0.12%
17,038,809
05/22/2026
16.46
16.53
16.27
16.48
+0.06%
17,752,928
05/21/2026
16.21
16.58
16.14
16.47
+0.73%
19,006,519
05/20/2026
16.16
16.41
15.99
16.35
+2.12%
17,680,670
05/19/2026
15.88
16.12
15.84
16.01
-1.84%
21,951,313
05/18/2026
16.50
16.61
16.13
16.31
-0.06%
27,836,126
05/15/2026
15.99
16.35
15.87
16.32
-1.57%
28,901,331
05/14/2026
16.99
17.03
16.55
16.58
-1.54%
18,573,884
05/13/2026
17.02
17.28
16.80
16.84
-1.12%
42,469,902
05/12/2026
16.80
17.15
16.60
17.03
-0.23%
38,215,948
05/11/2026
16.80
17.12
16.72
17.07
+2.65%
28,538,112
05/08/2026
16.46
16.66
16.43
16.63
+2.72%
15,937,407
05/07/2026
16.51
16.52
16.11
16.19
-1.82%
19,303,823
05/06/2026
16.42
16.55
16.35
16.49
+3.52%
36,541,929
05/05/2026
16.06
16.06
15.82
15.93
+0.57%
24,959,924
05/04/2026
16.16
16.18
15.80
15.84
-2.10%
21,959,319
05/01/2026
16.35
16.35
16.03
16.18
-1.10%
12,473,032
04/30/2026
16.16
16.44
16.00
16.36
+3.22%
16,363,824
04/29/2026
16.28
16.28
15.79
15.85
-6.27%
41,759,427
04/29/2026
$0.44 Earnings
04/28/2026
16.91
17.02
16.76
16.91
-0.94%
26,864,354
04/27/2026
17.22
17.26
17.02
17.07
-0.58%
15,962,961
04/24/2026
17.17
17.33
17.05
17.17
+0.18%
26,397,027
04/23/2026
17.47
17.57
17.11
17.14
-2.11%
21,305,195
04/22/2026
17.75
17.85
17.51
17.51
+0.34%
17,472,089
04/21/2026
17.81
17.84
17.41
17.45
-2.08%
20,053,066
04/20/2026
17.78
17.91
17.61
17.82
+0.22%
20,042,514
04/17/2026
17.74
17.94
17.62
17.78
+2.01%
35,768,487
04/16/2026
17.78
17.83
17.35
17.43
-1.08%
20,810,701
04/15/2026
17.80
17.83
17.55
17.62
-0.34%
28,658,655
04/14/2026
17.50
17.77
17.50
17.68
+1.32%
34,694,562
04/13/2026
16.98
17.47
16.92
17.45
+2.89%
38,597,332
04/10/2026
16.91
17.19
16.80
16.96
+1.86%
41,156,088
04/09/2026
16.64
16.80
16.53
16.65
-0.54%
21,422,341
04/08/2026
16.96
17.00
16.58
16.74
+3.46%
24,746,320
04/07/2026
16.13
16.21
15.94
16.18
+0.25%
21,815,916
04/06/2026
16.22
16.30
16.04
16.14
-0.31%
14,901,593
04/02/2026
15.85
16.22
15.77
16.19
+0.87%
20,023,556
04/01/2026
16.21
16.22
15.98
16.05
+0.88%
21,867,818
03/31/2026
15.47
15.93
15.43
15.91
+5.36%
29,807,264
03/30/2026
15.37
15.47
15.04
15.10
+0.47%
23,089,164
03/27/2026
14.99
15.29
14.94
15.03
+0.54%
20,895,273
03/26/2026
14.98
15.20
14.89
14.95
-1.25%
18,773,760
03/25/2026
15.16
15.35
15.08
15.14
+1.82%
27,893,677
03/24/2026
14.56
14.90
14.51
14.87
+0.54%
25,883,836
03/23/2026
14.44
15.00
14.39
14.79
+5.27%
32,568,620
03/20/2026
14.44
14.54
14.00
14.05
-3.96%
52,602,968
03/19/2026
14.11
14.70
14.06
14.63
-0.41%
35,437,959
03/18/2026
14.97
15.02
14.65
14.69
-2.72%
32,857,408
03/17/2026
15.25
15.31
15.06
15.10
+0.33%
19,816,387
03/16/2026
15.00
15.23
14.95
15.05
+2.52%
21,838,907
03/13/2026
15.06
15.23
14.63
14.68
-2.59%
30,855,706
03/12/2026
15.18
15.18
14.89
15.07
-1.76%
34,568,886
03/11/2026
15.52
15.70
15.22
15.34
-1.86%
53,705,057
03/10/2026
15.49
15.73
15.34
15.63
+1.96%
31,753,303
03/09/2026
14.74
15.47
14.63
15.33
+2.40%
48,905,167
03/06/2026
15.11
15.13
14.88
14.97
-2.92%
42,916,596
03/05/2026
15.76
15.80
15.20
15.42
-3.99%
45,120,327
03/04/2026
16.25
16.25
15.97
16.06
+0.56%
37,487,874
03/03/2026
15.93
16.06
15.51
15.97
-6.00%
47,152,076
03/02/2026
17.00
17.10
16.74
16.99
-1.11%
15,224,106
02/27/2026
17.33
17.42
17.15
17.18
-0.75%
16,804,363
02/26/2026
17.01
17.36
16.84
17.31
-1.25%
40,949,704
02/25/2026
17.39
17.60
17.14
17.53
+2.94%
27,136,232
02/24/2026
16.98
17.20
16.87
17.03
+0.65%
21,360,128
02/23/2026
16.85
17.07
16.77
16.92
+1.26%
21,983,767
02/20/2026
16.19
16.71
16.16
16.71
+3.79%
29,053,497
02/19/2026
15.78
16.14
15.73
16.10
+0.63%
20,658,025
02/18/2026
16.03
16.36
15.88
16.00
+0.63%
32,094,190
02/17/2026
16.11
16.19
15.51
15.90
-4.50%
58,965,541
02/13/2026
16.69
16.78
16.36
16.65
-2.29%
48,148,786
02/12/2026
17.53
17.72
17.00
17.04
-1.96%
74,860,653
02/12/2026
-$0.90 Earnings
02/11/2026
17.20
17.44
17.06
17.38
+3.82%
44,898,008
02/10/2026
16.71
16.87
16.59
16.74
-0.30%
23,482,333
02/09/2026
16.52
16.87
16.34
16.79
+3.01%
58,836,995
02/06/2026
16.63
16.63
16.29
16.30
+0.12%
39,162,340
02/05/2026
16.68
16.92
16.28
16.28
-4.40%
56,058,132
02/04/2026
17.10
17.16
16.65
17.03
+0.18%
49,607,959
02/03/2026
16.74
17.02
16.65
17.00
+5.33%
35,370,411
02/02/2026
16.10
16.23
15.97
16.14
+0.44%
29,687,967
01/30/2026
16.44
16.85
15.96
16.07
-5.14%
67,037,391