Indicators

Markets:

News

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

16.36 +0.51 (+3.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	16.16	16.44	15.99	16.36	16,333,058	+0.51(+3.22%)
Apr 29, 2026	16.28	16.28	15.79	15.85	41,756,136	-1.06(-6.27%)
Apr 28, 2026	16.91	17.02	16.76	16.91	26,861,774	-0.16(-0.94%)
Apr 27, 2026	17.22	17.26	17.02	17.07	15,963,250	-0.10(-0.58%)
Apr 24, 2026	17.17	17.33	17.05	17.17	26,397,100	+0.03(+0.18%)
Apr 23, 2026	17.47	17.57	17.11	17.14	21,304,094	-0.37(-2.11%)
Apr 22, 2026	17.75	17.84	17.51	17.51	17,471,348	+0.06(+0.34%)
Apr 21, 2026	17.81	17.84	17.41	17.45	20,056,188	-0.37(-2.08%)
Apr 20, 2026	17.78	17.91	17.61	17.82	20,047,132	+0.04(+0.22%)
Apr 17, 2026	17.74	17.94	17.62	17.78	35,768,488	+0.35(+2.01%)
Apr 16, 2026	17.78	17.83	17.35	17.43	20,848,156	-0.19(-1.08%)
Apr 15, 2026	17.80	17.83	17.55	17.62	28,658,350	-0.06(-0.34%)
Apr 14, 2026	17.50	17.77	17.50	17.68	34,692,048	+0.23(+1.32%)
Apr 13, 2026	16.98	17.47	16.92	17.45	38,598,472	+0.49(+2.89%)
Apr 10, 2026	16.91	17.18	16.80	16.96	41,157,088	+0.31(+1.86%)
Apr 09, 2026	16.64	16.80	16.53	16.65	21,422,700	-0.09(-0.54%)
Apr 08, 2026	16.96	17.00	16.57	16.74	24,745,240	+0.56(+3.46%)
Apr 07, 2026	16.13	16.21	15.94	16.18	21,794,092	+0.04(+0.25%)
Apr 06, 2026	16.22	16.30	16.04	16.14	14,901,066	-0.05(-0.31%)
Apr 02, 2026	15.85	16.22	15.77	16.19	20,023,556	+0.14(+0.87%)
Apr 01, 2026	16.21	16.22	15.97	16.05	21,867,262	+0.14(+0.88%)
Mar 31, 2026	15.47	15.93	15.43	15.91	29,860,340	+0.81(+5.36%)
Mar 30, 2026	15.37	15.47	15.04	15.10	23,088,878	+0.07(+0.47%)
Mar 27, 2026	14.99	15.29	14.94	15.03	20,895,896	+0.08(+0.54%)
Mar 26, 2026	14.97	15.20	14.88	14.95	18,773,168	-0.19(-1.25%)
Mar 25, 2026	15.16	15.35	15.08	15.14	27,892,540	+0.27(+1.82%)
Mar 24, 2026	14.56	14.90	14.51	14.87	25,883,584	+0.08(+0.54%)
Mar 23, 2026	14.44	15.00	14.39	14.79	32,567,826	+0.74(+5.27%)
Mar 20, 2026	14.44	14.54	13.99	14.05	52,603,508	-0.58(-3.96%)
Mar 19, 2026	14.11	14.70	14.06	14.63	35,462,372	-0.06(-0.41%)
Mar 18, 2026	14.97	15.02	14.65	14.69	32,852,040	-0.41(-2.72%)
Mar 17, 2026	15.25	15.31	15.05	15.10	19,822,040	+0.05(+0.33%)
Mar 16, 2026	15.00	15.23	14.95	15.05	21,836,252	+0.37(+2.52%)
Mar 13, 2026	15.06	15.22	14.63	14.68	30,855,712	-0.39(-2.59%)
Mar 12, 2026	15.18	15.18	14.88	15.07	34,568,224	-0.27(-1.76%)
Mar 11, 2026	15.52	15.70	15.22	15.34	53,701,696	-0.29(-1.86%)
Mar 10, 2026	15.49	15.73	15.34	15.63	31,752,512	+0.30(+1.96%)
Mar 09, 2026	14.74	15.46	14.62	15.33	48,896,816	+0.36(+2.40%)
Mar 06, 2026	15.10	15.13	14.88	14.97	42,916,600	-0.45(-2.92%)
Mar 05, 2026	15.76	15.80	15.20	15.42	45,116,216	-0.64(-3.99%)
Mar 04, 2026	16.25	16.25	15.97	16.06	37,486,016	+0.09(+0.56%)
Mar 03, 2026	15.93	16.06	15.51	15.97	47,108,744	-1.02(-6.00%)

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.