VALE - Vale S.A.
17.45
-0.370 -2.120%
Share volume: 20,039,930
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.45%
PREVIOUS CLOSE
CHG
CHG%
$17.82
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $17.81 | $17.81 | $17.84 | $17.84 | $17.41 | $17.41 | $17.45 | $17.45 | 20,039,930 | $20,039,930.00 |
| 04-20-2026 | $17.78 | $17.78 | $17.91 | $17.91 | $17.61 | $17.61 | $17.82 | $17.82 | 20,048,414 | $20,048,414.00 |
| 04-17-2026 | $17.74 | $17.74 | $17.94 | $17.94 | $17.62 | $17.62 | $17.78 | $17.78 | 35,768,487 | $35,768,487.00 |
| 04-16-2026 | $17.78 | $17.78 | $17.83 | $17.83 | $17.35 | $17.35 | $17.43 | $17.43 | 20,810,701 | $20,810,701.00 |
| 04-15-2026 | $17.80 | $17.80 | $17.83 | $17.83 | $17.55 | $17.55 | $17.62 | $17.62 | 28,658,655 | $28,658,655.00 |
| 04-14-2026 | $17.50 | $17.50 | $17.77 | $17.77 | $17.50 | $17.50 | $17.68 | $17.68 | 34,694,562 | $34,694,562.00 |
| 04-13-2026 | $16.98 | $16.98 | $17.47 | $17.47 | $16.92 | $16.92 | $17.45 | $17.45 | 38,599,342 | $38,599,342.00 |
| 04-10-2026 | $16.91 | $16.91 | $17.19 | $17.19 | $16.80 | $16.80 | $16.96 | $16.96 | 41,157,082 | $41,157,082.00 |
| 04-09-2026 | $16.64 | $16.64 | $16.80 | $16.80 | $16.53 | $16.53 | $16.65 | $16.65 | 21,423,341 | $21,423,341.00 |
| 04-08-2026 | $16.96 | $16.96 | $17.00 | $17.00 | $16.58 | $16.58 | $16.74 | $16.74 | 24,746,320 | $24,746,320.00 |