VALE - Vale S.A.
16.36
0.510 3.117%
Share volume: 16,042,851
Last Updated: 04-30-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.54%
PREVIOUS CLOSE
CHG
CHG%
$15.85
0.51
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $16.16 | $16.16 | $16.44 | $16.44 | $16.00 | $16.00 | $16.36 | $16.36 | 16,042,851 | $16,042,851.00 |
| 04-29-2026 | $16.28 | $16.28 | $16.28 | $16.28 | $15.79 | $15.79 | $15.85 | $15.85 | 41,759,427 | $41,759,427.00 |
| 04-28-2026 | $16.91 | $16.91 | $17.02 | $17.02 | $16.76 | $16.76 | $16.91 | $16.91 | 26,864,354 | $26,864,354.00 |
| 04-27-2026 | $17.22 | $17.22 | $17.26 | $17.26 | $17.02 | $17.02 | $17.07 | $17.07 | 15,963,361 | $15,963,361.00 |
| 04-24-2026 | $17.17 | $17.17 | $17.33 | $17.33 | $17.05 | $17.05 | $17.17 | $17.17 | 26,397,027 | $26,397,027.00 |
| 04-23-2026 | $17.47 | $17.47 | $17.57 | $17.57 | $17.11 | $17.11 | $17.14 | $17.14 | 21,305,195 | $21,305,195.00 |
| 04-22-2026 | $17.75 | $17.75 | $17.85 | $17.85 | $17.51 | $17.51 | $17.51 | $17.51 | 17,472,089 | $17,472,089.00 |
| 04-21-2026 | $17.81 | $17.81 | $17.84 | $17.84 | $17.41 | $17.41 | $17.45 | $17.45 | 20,057,774 | $20,057,774.00 |
| 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 |