Vale S.A. (VALE) Historical Stock Prices

Vale S.A. (VALE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 8, 2026	16.96	17.00	16.58	16.74	16.28	24,746,300
Apr 7, 2026	16.13	16.21	15.94	16.18	15.73	21,815,900
Apr 6, 2026	16.22	16.30	16.04	16.14	15.69	14,901,600
Apr 2, 2026	15.85	16.22	15.77	16.19	15.74	20,023,600
Apr 1, 2026	16.21	16.22	15.98	16.05	15.60	21,867,800
Mar 31, 2026	15.47	15.93	15.43	15.91	15.47	29,807,300
Mar 30, 2026	15.37	15.47	15.04	15.10	14.68	23,089,200
Mar 27, 2026	14.99	15.29	14.94	15.03	14.61	20,895,300
Mar 26, 2026	14.98	15.20	14.89	14.95	14.54	18,773,800
Mar 25, 2026	15.16	15.35	15.08	15.14	14.72	27,893,700
Mar 24, 2026	14.56	14.90	14.51	14.87	14.46	25,883,500
Mar 23, 2026	14.44	15.00	14.39	14.79	14.38	32,568,600
Mar 20, 2026	14.44	14.54	14.00	14.05	13.66	49,923,300
Mar 19, 2026	14.11	14.70	14.06	14.63	14.22	35,438,000
Mar 18, 2026	14.97	15.02	14.65	14.69	14.28	32,857,400
Mar 17, 2026	15.25	15.31	15.06	15.10	14.68	19,822,200
Mar 16, 2026	15.00	15.23	14.95	15.05	14.63	21,838,900
Mar 13, 2026	15.06	15.23	14.63	14.68	14.27	30,855,700
Mar 12, 2026	15.18	15.18	14.89	15.07	14.65	34,568,900
Mar 11, 2026	15.52	15.70	15.22	15.34	14.91	53,705,100
Mar 10, 2026	15.49	15.73	15.34	15.63	15.20	31,753,300
Mar 9, 2026	14.74	15.47	14.63	15.33	14.90	48,905,200
Mar 6, 2026	15.11	15.13	14.88	14.97	14.55	42,916,600
Mar 5, 2026	15.76	15.80	15.20	15.42	14.99	45,116,200
Mar 4, 2026	16.25	16.25	15.97	16.06	15.61	37,487,900

Historical stock data.