VALE
VALE SP ADR (VALE)
NYSE
$14.65+$0.05 (+0.38%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $62.1B
    Market Cap
  • 56.26%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    +5.31%
    Low Price$13.63
    High Price$14.64
  • 3 Months
    -8.89%
    Low Price$13.63
    High Price$16.35
  • 1 Year
    +56.26%
    Low Price$9.38
    High Price$17.33
Date
Open
High
Low
Close
Change (%)
Volume
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
-1.57%
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
14.56
13.85
13.92
-3.83%
28,057,945
08/10/2026
14.37
14.50
14.22
14.48
+1.22%
19,198,720
08/07/2026
14.46
14.47
14.20
14.30
-0.07%
24,283,456
08/06/2026
14.50
14.58
14.31
14.31
-1.47%
22,366,982
08/05/2026
14.34
14.56
14.28
14.53
+0.74%
33,206,059
08/04/2026
14.58
14.64
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
14.64
+0.47%
28,923,767
07/30/2026
14.58
14.58
14.26
14.57
+2.32%
24,235,471
07/30/2026
$0.32 Earnings
07/29/2026
14.41
14.46
14.09
14.24
-0.34%
21,035,689
07/28/2026
14.25
14.40
14.20
14.29
-0.54%
11,827,081
07/27/2026
14.20
14.38
14.15
14.37
-0.07%
16,407,253
07/24/2026
14.31
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
13.95
13.66
13.85
+1.06%
13,857,236
07/20/2026
13.84
13.90
13.66
13.71
-0.63%
14,994,388
07/17/2026
13.62
13.89
13.62
13.80
-0.21%
12,201,198
07/16/2026
13.98
14.00
13.76
13.83
-3.07%
17,783,442
07/15/2026
14.24
14.33
14.08
14.26
+0.55%
23,840,736
07/14/2026
14.10
14.31
14.10
14.19
+2.89%
23,953,604
07/13/2026
13.97
14.01
13.69
13.79
-1.94%
15,757,362
07/10/2026
13.91
14.19
13.91
14.06
+1.69%
17,860,466
07/09/2026
13.72
13.88
13.55
13.83
+1.21%
25,411,397
07/08/2026
13.97
14.03
13.59
13.66
-4.36%
43,713,084
07/07/2026
14.45
14.56
14.23
14.28
-2.65%
27,753,582
07/06/2026
14.71
14.79
14.59
14.67
+0.67%
19,911,194
07/02/2026
14.64
14.85
14.46
14.57
+0.60%
14,430,008
07/01/2026
14.47
14.76
14.41
14.49
-0.93%
16,644,923
06/30/2026
14.58
14.69
14.46
14.62
+0.07%
15,548,729
06/29/2026
14.68
14.68
14.43
14.61
-0.27%
12,017,817
06/26/2026
14.65
14.82
14.60
14.65
-0.33%
28,810,464
06/25/2026
14.65
14.85
14.43
14.70
+1.89%
32,458,763
06/24/2026
14.60
14.64
14.38
14.43
-3.07%
26,624,241
06/23/2026
14.79
14.99
14.76
14.89
-2.55%
28,252,995
06/22/2026
15.15
15.42
15.09
15.27
+1.88%
21,898,600
06/18/2026
14.97
15.08
14.90
14.99
-0.71%
20,789,626
06/17/2026
15.37
15.60
15.04
15.10
-2.82%
21,211,149
06/16/2026
15.51
15.69
15.49
15.54
-0.13%
16,543,052
06/15/2026
15.69
15.91
15.52
15.56
+1.85%
33,594,034
06/12/2026
15.15
15.29
15.05
15.27
+2.28%
23,020,076
06/11/2026
14.71
15.05
14.54
14.93
+2.88%
27,953,371
06/10/2026
14.58
14.65
14.45
14.52
-1.39%
16,941,223
06/09/2026
14.77
14.77
14.35
14.72
+1.00%
23,572,352
06/08/2026
14.75
14.78
14.45
14.57
-1.58%
21,397,428
06/05/2026
15.15
15.18
14.74
14.81
-3.42%
25,204,630
06/04/2026
15.47
15.54
15.32
15.33
-1.81%
18,117,495
06/03/2026
15.93
15.97
15.61
15.61
-4.52%
29,315,468
06/02/2026
16.04
16.47
15.96
16.35
+3.19%
27,196,554
06/01/2026
15.56
15.89
15.54
15.85
+0.31%
16,907,460
05/29/2026
16.07
16.15
15.77
15.80
-1.81%
22,949,115
05/28/2026
15.99
16.22
15.75
16.09
+0.24%
23,942,418
05/27/2026
15.95
16.11
15.79
16.05
+0.06%
24,385,738
05/26/2026
16.24
16.30
15.88
16.04
+0.12%
17,038,809
05/22/2026
16.00
16.07
15.82
16.02
+0.06%
17,752,928
05/21/2026
15.76
16.12
15.69
16.01
+0.73%
19,006,519
05/20/2026
15.71
15.95
15.55
15.90
+2.12%
17,680,670
05/19/2026
15.44
15.67
15.40
15.57
-1.84%
21,951,313
05/18/2026
16.04
16.14
15.68
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
16.09
16.12
-1.54%
18,573,884
05/13/2026
16.55
16.80
16.33
16.37
-1.12%
42,469,902
05/12/2026
16.33
16.67
16.14
16.56
-0.23%
38,215,948
05/11/2026
16.33
16.64
16.25
16.60
+2.65%
28,538,112
05/08/2026
16.00
16.20
15.97
16.17
+2.72%
15,937,407
05/07/2026
16.05
16.06
15.66
15.74
-1.82%
19,303,823
05/06/2026
15.96
16.09
15.90
16.03
+3.52%
36,541,929
05/05/2026
15.61
15.61
15.38
15.49
+0.57%
24,959,924
05/04/2026
15.71
15.73
15.36
15.40
-2.10%
21,959,319
05/01/2026
15.90
15.90
15.58
15.73
-1.10%
12,473,032
04/30/2026
15.71
15.98
15.55
15.91
+3.22%
16,363,824
04/29/2026
15.83
15.83
15.35
15.41
-6.27%
41,759,427
04/29/2026
$0.44 Earnings
04/28/2026
16.44
16.55
16.30
16.44
-0.94%
26,864,354
04/27/2026
16.74
16.78
16.54
16.60
-0.58%
15,962,961
04/24/2026
16.69
16.85
16.58
16.69
+0.18%
26,397,027
04/23/2026
16.99
17.08
16.64
16.66
-2.11%
21,305,195
04/22/2026
17.26
17.35
17.02
17.02
+0.34%
17,472,089
04/21/2026
17.32
17.35
16.93
16.97
-2.08%
20,053,066
04/20/2026
17.29
17.41
17.12
17.33
+0.22%
20,042,514
04/17/2026
17.24
17.44
17.13
17.29
+2.01%
35,768,487
04/16/2026
17.29
17.34
16.87
16.95
-1.08%
20,810,701
04/15/2026
17.31
17.34
17.06
17.13
-0.34%
28,658,655
04/14/2026
17.01
17.28
17.01
17.19
+1.32%
34,694,562
04/13/2026
16.51
16.99
16.45
16.97
+2.89%
38,597,332
04/10/2026
16.44
16.71
16.33
16.49
+1.86%
41,156,088
04/09/2026
16.18
16.33
16.07
16.19
-0.54%
21,422,341
04/08/2026
16.49
16.53
16.12
16.28
+3.46%
24,746,320
04/07/2026
15.68
15.76
15.49
15.73
+0.25%
21,815,916
04/06/2026
15.77
15.85
15.59
15.69
-0.31%
14,901,593