Skip to main content
VALE logo

Vale S.A.

VALENYSEMaterialsOther Industrial Metals & Mining

$11.18Today:- (-)1Y +6.46%

As of Oct 29, 2026 close

Market cap
$47.69B
P/E (TTM)
128.48
Forward P/E
263.21
Dividend yield
12.43%
52-week range
$11.23$17.94
Volume (live)
-
Avg. volume (3M)
35.64M

Vale (VALE) Historical Stock Prices

Analyze Vale (VALE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vale (VALE) Interactive Price Chart

Interactive historical price chart showing Vale stock price movements and trends across multiple time periods.

Loading chart...

VALE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VALE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 202611.4311.4511.1411.1811.1834.02M
Oct 28, 202611.7611.8111.3311.4711.4751.85M
Oct 27, 202611.9211.9711.7211.8411.8462.14M
Oct 26, 202612.1012.3611.7812.0012.0096.17M
Oct 23, 202612.2512.4112.1612.4012.4025.70M
Oct 22, 202612.5012.5312.1512.2012.2034.52M
Oct 21, 202612.9312.9412.6312.7012.7029.14M
Oct 20, 202613.0513.2312.9913.0213.0227.39M
Oct 19, 202613.1813.3613.0613.1113.1119.61M
Oct 16, 202613.0513.2412.9913.0613.0626.33M
Oct 15, 202612.9813.2012.9413.0213.0234.52M
Oct 14, 202613.0913.2213.0513.2113.2134.44M
Oct 13, 202613.3813.4513.2613.3713.3725.00M
Oct 12, 202613.5613.6013.5013.5213.5211.93M
Oct 9, 202613.5313.6413.4213.6213.6234.98M
Oct 8, 202613.5113.8113.4213.4213.4227.97M
Oct 7, 202613.8413.8713.5713.6113.6145.07M
Oct 6, 202614.2714.2713.9314.0814.0852.91M
Oct 5, 202614.7214.7313.9214.1514.1597.97M
Oct 2, 202613.5713.7613.3613.7613.7642.90M
Oct 1, 202613.2213.4713.1613.4513.4534.42M
Sep 30, 202613.4713.6613.3613.4113.4133.70M
Sep 29, 202613.5513.5613.2113.3013.3026.24M
Sep 28, 202613.3813.6813.3413.5913.5920.46M
Sep 25, 202613.5613.6913.3913.6113.6125.43M
Sep 24, 202613.7713.7813.5413.5613.5630.45M
Sep 23, 202614.0914.1013.7913.8213.8230.88M
Sep 22, 202614.0414.2513.9814.1914.1919.25M
Sep 21, 202614.4114.4114.1314.1514.1516.82M
Sep 18, 202614.3814.4114.1314.2114.2116.87M
Sep 17, 202614.2614.5314.1014.4714.4729.99M
Sep 16, 202614.4314.5013.9914.1314.1342.83M
Sep 15, 202614.5714.6914.4414.4714.4723.81M
Sep 14, 202614.7714.8214.6014.6114.6121.80M
Sep 11, 202615.3615.3615.0815.2315.2320.76M
Sep 10, 202615.0315.4014.9615.2815.2838.43M
Sep 9, 202615.4815.6715.3115.4415.4456.26M
Sep 8, 202615.7115.9115.5215.5615.5634.23M
Sep 4, 202615.1615.5515.1115.2715.2725.56M
Sep 3, 202615.9816.0215.1715.3115.3143.41M
Sep 2, 202615.4315.9315.3815.7315.7327.89M
Sep 1, 202614.9915.3114.9415.1215.1227.27M
Aug 31, 202615.3115.4215.0515.0915.0922.37M
Aug 28, 202615.2815.3114.8915.0315.0336.62M
Aug 27, 202615.1615.3515.0615.3115.3126.31M
Aug 26, 202615.3715.4015.1315.1615.1619.47M
Aug 25, 202615.0115.3314.9115.3315.3319.20M
Aug 24, 202614.6315.2114.6215.0415.0448.22M
Aug 21, 202614.5014.6914.4214.5914.5927.38M
Aug 20, 202613.7314.2813.7314.2314.2337.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.