This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

VALE S.A. American Depositary Shares Each Representing one common share (NY:VALE)

17.18 -0.13 (-0.75%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	17.33	17.42	17.15	17.18	16,804,368	-0.13(-0.75%)
Feb 26, 2026	17.01	17.36	16.84	17.31	40,948,716	-0.22(-1.25%)
Feb 25, 2026	17.39	17.60	17.14	17.53	27,073,022	+0.50(+2.94%)
Feb 24, 2026	16.98	17.20	16.87	17.03	21,353,492	+0.11(+0.65%)
Feb 23, 2026	16.84	17.07	16.77	16.92	21,980,522	+0.21(+1.26%)
Feb 20, 2026	16.19	16.71	16.16	16.71	29,053,500	+0.61(+3.79%)
Feb 19, 2026	15.78	16.14	15.73	16.10	20,629,190	+0.10(+0.63%)
Feb 18, 2026	16.02	16.36	15.88	16.00	32,069,868	+0.10(+0.63%)
Feb 17, 2026	16.11	16.18	15.51	15.90	58,949,648	-0.75(-4.50%)
Feb 13, 2026	16.69	16.77	16.36	16.65	48,148,788	-0.39(-2.29%)
Feb 12, 2026	17.52	17.72	17.00	17.04	74,706,736	-0.34(-1.96%)
Feb 11, 2026	17.20	17.44	17.05	17.38	44,889,748	+0.64(+3.82%)
Feb 10, 2026	16.71	16.87	16.59	16.74	23,480,276	-0.05(-0.30%)
Feb 09, 2026	16.52	16.87	16.34	16.79	58,832,984	+0.49(+3.01%)
Feb 06, 2026	16.63	16.63	16.29	16.30	39,162,340	+0.02(+0.12%)
Feb 05, 2026	16.68	16.92	16.28	16.28	56,016,812	-0.75(-4.40%)
Feb 04, 2026	17.10	17.15	16.65	17.03	49,601,448	+0.03(+0.18%)
Feb 03, 2026	16.74	17.02	16.65	17.00	35,342,448	+0.86(+5.33%)
Feb 02, 2026	16.10	16.23	15.97	16.14	29,684,302	+0.07(+0.44%)
Jan 30, 2026	16.44	16.84	15.96	16.07	67,037,396	-0.87(-5.14%)
Jan 29, 2026	17.11	17.34	16.60	16.94	86,966,800	+0.18(+1.07%)
Jan 28, 2026	16.52	16.88	16.48	16.76	43,593,328	+0.32(+1.95%)
Jan 27, 2026	16.10	16.54	16.07	16.44	40,235,880	+0.74(+4.71%)
Jan 26, 2026	16.27	16.35	15.57	15.70	43,756,252	-0.48(-2.97%)
Jan 23, 2026	15.90	16.22	15.81	16.18	31,009,408	+0.44(+2.80%)
Jan 22, 2026	15.65	15.97	15.63	15.74	52,654,344	+0.17(+1.09%)
Jan 21, 2026	15.17	15.61	15.15	15.57	57,867,276	+0.64(+4.29%)
Jan 20, 2026	14.42	14.95	14.35	14.93	36,498,188	+0.32(+2.19%)
Jan 16, 2026	14.53	14.63	14.42	14.61	30,226,446	-0.06(-0.41%)
Jan 15, 2026	14.75	14.83	14.62	14.67	44,286,640	+0.06(+0.41%)
Jan 14, 2026	14.18	14.68	14.17	14.61	50,101,504	+0.50(+3.54%)
Jan 13, 2026	14.01	14.16	13.88	14.11	30,403,800	+0.21(+1.51%)
Jan 12, 2026	14.03	14.08	13.86	13.90	24,788,920	-0.07(-0.50%)
Jan 09, 2026	13.94	14.15	13.89	13.97	29,252,938	-0.10(-0.71%)
Jan 08, 2026	13.95	14.11	13.76	14.07	44,427,824	-0.19(-1.33%)
Jan 07, 2026	14.07	14.38	14.02	14.26	60,429,648	+0.09(+0.64%)
Jan 06, 2026	13.65	14.18	13.65	14.17	61,413,664	+0.61(+4.50%)
Jan 05, 2026	13.44	13.63	13.37	13.56	41,813,300	+0.30(+2.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.