VALE - Vale S.A.
14.97
-0.450 -3.006%
Share volume: 42,916,596
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.56%
PREVIOUS CLOSE
CHG
CHG%
$15.42
-0.45
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $15.11 | $15.11 | $15.13 | $15.13 | $14.88 | $14.88 | $14.97 | $14.97 | 42,916,596 | $42,888,498.00 |
| 03-05-2026 | $15.76 | $15.76 | $15.80 | $15.80 | $15.20 | $15.20 | $15.42 | $15.42 | 45,120,327 | $45,120,327.00 |
| 03-04-2026 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | $15.97 | $16.06 | $16.06 | 37,487,874 | $37,487,874.00 |
| 03-03-2026 | $15.93 | $15.93 | $16.06 | $16.06 | $15.51 | $15.51 | $15.97 | $15.97 | 47,152,076 | $47,152,076.00 |
| 03-02-2026 | $17.00 | $17.00 | $17.10 | $17.10 | $16.74 | $16.74 | $16.99 | $16.99 | 15,224,106 | $15,224,106.00 |
| 02-27-2026 | $17.33 | $17.33 | $17.42 | $17.42 | $17.15 | $17.15 | $17.18 | $17.18 | 16,804,363 | $16,804,363.00 |
| 02-26-2026 | $17.01 | $17.01 | $17.36 | $17.36 | $16.84 | $16.84 | $17.31 | $17.31 | 40,949,704 | $40,949,704.00 |
| 02-25-2026 | $17.39 | $17.39 | $17.60 | $17.60 | $17.14 | $17.14 | $17.53 | $17.53 | 27,136,232 | $27,136,232.00 |
| 02-24-2026 | $16.98 | $16.98 | $17.20 | $17.20 | $16.87 | $16.87 | $17.03 | $17.03 | 21,360,128 | $21,360,128.00 |
| 02-23-2026 | $16.85 | $16.85 | $17.07 | $17.07 | $16.77 | $16.77 | $16.92 | $16.92 | 21,983,767 | $21,983,767.00 |