VALE - Vale S.A.
16.05
0.140 0.872%
Share volume: 21,840,708
Last Updated: 04-01-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.56%
PREVIOUS CLOSE
CHG
CHG%
$15.91
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $16.21 | $16.21 | $16.22 | $16.22 | $15.98 | $15.98 | $16.05 | $16.05 | 21,840,708 | $21,840,708.00 |
| 03-31-2026 | $15.47 | $15.47 | $15.93 | $15.93 | $15.43 | $15.43 | $15.91 | $15.91 | 29,807,264 | $29,807,264.00 |
| 03-30-2026 | $15.37 | $15.37 | $15.47 | $15.47 | $15.04 | $15.04 | $15.10 | $15.10 | 23,089,164 | $23,089,164.00 |
| 03-27-2026 | $14.99 | $14.99 | $15.29 | $15.29 | $14.94 | $14.94 | $15.03 | $15.03 | 20,895,273 | $20,895,273.00 |
| 03-26-2026 | $14.98 | $14.98 | $15.20 | $15.20 | $14.89 | $14.89 | $14.95 | $14.95 | 18,773,760 | $18,773,760.00 |
| 03-25-2026 | $15.16 | $15.16 | $15.35 | $15.35 | $15.08 | $15.08 | $15.14 | $15.14 | 27,893,677 | $27,893,677.00 |
| 03-24-2026 | $14.56 | $14.56 | $14.90 | $14.90 | $14.51 | $14.51 | $14.87 | $14.87 | 25,883,836 | $25,883,836.00 |
| 03-23-2026 | $14.44 | $14.44 | $15.00 | $15.00 | $14.39 | $14.39 | $14.79 | $14.79 | 32,568,620 | $32,568,620.00 |
| 03-20-2026 | $14.44 | $14.44 | $14.54 | $14.54 | $14.00 | $14.00 | $14.05 | $14.05 | 49,923,336 | $49,923,336.00 |
| 03-19-2026 | $14.11 | $14.11 | $14.70 | $14.70 | $14.06 | $14.06 | $14.63 | $14.63 | 35,437,959 | $35,437,959.00 |