Vale S.A. (VALE) Historical Stock Prices

Vale S.A. (VALE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 26, 2026	16.27	16.35	15.57	15.70	15.26	43,762,100
Jan 23, 2026	15.90	16.22	15.81	16.18	15.73	31,009,400
Jan 22, 2026	15.65	15.97	15.63	15.74	15.30	52,672,800
Jan 21, 2026	15.17	15.61	15.15	15.57	15.14	57,888,700
Jan 20, 2026	14.42	14.95	14.35	14.93	14.52	36,506,000
Jan 16, 2026	14.53	14.63	14.42	14.61	14.20	30,226,400
Jan 15, 2026	14.75	14.83	14.62	14.67	14.26	44,294,200
Jan 14, 2026	14.18	14.68	14.17	14.61	14.20	50,116,000
Jan 13, 2026	14.01	14.16	13.89	14.11	13.72	30,406,100
Jan 12, 2026	14.03	14.08	13.86	13.90	13.51	24,795,300
Jan 9, 2026	13.94	14.15	13.89	13.97	13.58	29,252,900
Jan 8, 2026	13.95	14.11	13.76	14.07	13.68	44,432,400
Jan 7, 2026	14.07	14.38	14.02	14.26	13.86	60,415,000
Jan 6, 2026	13.65	14.18	13.65	14.17	13.78	61,443,200
Jan 5, 2026	13.44	13.63	13.37	13.56	13.18	41,816,300
Jan 2, 2026	13.25	13.30	13.18	13.26	12.89	16,920,500
Dec 31, 2025	13.08	13.09	13.00	13.03	12.67	7,913,500
Dec 30, 2025	13.23	13.24	13.08	13.10	12.74	17,163,200
Dec 29, 2025	13.14	13.16	12.87	12.92	12.56	24,130,700
Dec 26, 2025	13.22	13.28	13.16	13.23	12.86	14,882,000
Dec 24, 2025	13.21	13.22	13.07	13.15	12.79	5,409,800
Dec 23, 2025	13.20	13.24	13.13	13.21	12.84	21,744,800
Dec 22, 2025	12.88	13.20	12.86	13.15	12.79	35,663,600
Dec 19, 2025	12.80	12.87	12.71	12.72	12.37	31,704,300
Dec 18, 2025	12.77	12.91	12.73	12.77	12.42	27,332,100

Historical stock data.