VALE S.A. Stock Price History
NYSE: VALEBasic MaterialsMetal MiningUSD
13.62+0.20 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VALE price history at a glance
The price history for VALE S.A. (VALE) on this page begins on March 18, 2002, when the stock closed at $2.18; it most recently closed at $13.62 on October 5, 2026. The highest price in this record is $44.15, reached on May 19, 2008; the latest close is 69.2% below that peak. Across the 23 complete calendar years in the table, VALE finished higher in 13 and lower in 10. Its best year was 2016 (+131.6%) and its worst was 2015 (-58.6%).
Over roughly 25 years the share price changed +525.0%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, VALE has gained 23.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $44.15
- Date of high
- May 19, 2008
- Low since 2002
- $1.80
- Date of low
- Oct 14, 2002
- 52-week high
- $17.94
- 52-week low
- $10.77
- Last close
- $13.62
VALE returns
1 week
-1.02%
1 month
-11.79%
3 months
-5.81%
6 months
-19.69%
Year to date
+4.53%
1 year
+23.48%
3 years
+4.05%
5 years
-7.85%
VALE price return, excluding dividends.
VALE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.62 | +2.71% |
| 2025 | 13.26 | +53.65% |
| 2024 | 8.63 | -45.59% |
| 2023 | 15.86 | -6.54% |
| 2022 | 16.97 | +21.04% |
| 2021 | 14.02 | -16.35% |
| 2020 | 16.76 | +26.11% |
| 2019 | 13.29 | -5.21% |
| 2018 | 14.02 | +14.64% |
| 2017 | 12.23 | +60.50% |
| 2016 | 7.62 | +131.61% |
| 2015 | 3.29 | -58.56% |
| 2014 | 7.94 | -44.59% |
| 2013 | 14.33 | -31.99% |
| 2012 | 21.07 | -1.77% |
| 2011 | 21.45 | -37.95% |
| 2010 | 34.57 | +19.08% |
| 2009 | 29.03 | +120.09% |
| 2008 | 13.19 | -58.47% |
| 2007 | 31.76 | +113.58% |
| 2006 | 14.87 | +44.58% |
| 2005 | 10.29 | +41.81% |
| 2004 | 7.25 | +43.14% |
| 2003 | 5.07 | +110.38% |
| 2002* | 2.41 | +10.51% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
VALE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.53 | 13.64 | 13.42 | 13.62 | +1.49% | |
| 13.51 | 13.82 | 13.42 | 13.42 | -4.69% | |
| 14.27 | 14.27 | 13.93 | 14.08 | -0.49% | |
| 14.72 | 14.73 | 13.92 | 14.15 | +2.83% | |
| 13.57 | 13.76 | 13.36 | 13.76 | +2.30% | |
| 13.22 | 13.47 | 13.16 | 13.45 | +0.30% | |
| 13.47 | 13.66 | 13.36 | 13.41 | +0.83% | |
| 13.55 | 13.56 | 13.21 | 13.30 | -2.13% | |
| 13.38 | 13.68 | 13.34 | 13.59 | -0.15% | |
| 13.56 | 13.69 | 13.40 | 13.61 | +0.37% | |
| 13.77 | 13.78 | 13.54 | 13.56 | -1.88% | |
| 14.09 | 14.10 | 13.80 | 13.82 | -2.61% | |
| 14.04 | 14.25 | 13.98 | 14.19 | +0.28% | |
| 14.41 | 14.41 | 14.14 | 14.15 | -0.42% | |
| 14.38 | 14.41 | 14.13 | 14.21 | -1.80% | |
| 14.26 | 14.53 | 14.10 | 14.47 | +2.41% | |
| 14.43 | 14.50 | 13.99 | 14.13 | -2.35% | |
| 14.57 | 14.69 | 14.44 | 14.47 | -0.96% | |
| 14.77 | 14.82 | 14.60 | 14.61 | -4.07% | |
| 15.36 | 15.36 | 15.08 | 15.23 | -0.33% | |
| 15.03 | 15.40 | 14.96 | 15.28 | -1.04% | |
| 15.48 | 15.67 | 15.31 | 15.44 | -0.77% | |
| 15.71 | 15.92 | 15.52 | 15.56 | +1.90% | |
| 15.16 | 15.55 | 15.11 | 15.27 | -0.26% | |
| 15.98 | 16.02 | 15.17 | 15.31 | -2.67% | |
| 15.43 | 15.93 | 15.38 | 15.73 | +4.03% | |
| 14.99 | 15.31 | 14.94 | 15.12 | +0.20% | |
| 15.32 | 15.42 | 15.05 | 15.09 | +0.40% | |
| 15.28 | 15.31 | 14.89 | 15.03 | -1.83% | |
| 15.17 | 15.35 | 15.06 | 15.31 | +0.99% | |
| 15.37 | 15.41 | 15.13 | 15.16 | -1.11% | |
| 15.01 | 15.33 | 14.91 | 15.33 | +1.93% | |
| 14.63 | 15.22 | 14.62 | 15.04 | +3.08% | |
| 14.50 | 14.69 | 14.42 | 14.59 | +2.53% | |
| 13.73 | 14.28 | 13.73 | 14.23 | +2.37% | |
| 14.19 | 14.28 | 13.86 | 13.90 | +1.61% | |
| 13.66 | 13.98 | 13.65 | 13.68 | -0.51% | |
| 13.65 | 13.80 | 13.59 | 13.75 | +0.88% | |
| 13.66 | 13.74 | 13.56 | 13.63 | -1.23% | |
| 13.97 | 14.02 | 13.74 | 13.80 | -4.30% | |
| 14.53 | 14.55 | 14.39 | 14.42 | +0.70% | |
| 14.97 | 14.98 | 14.24 | 14.32 | -3.83% | |
| 14.78 | 14.91 | 14.63 | 14.89 | +1.22% | |
| 14.87 | 14.89 | 14.61 | 14.71 | -0.07% | |
| 14.91 | 15.00 | 14.72 | 14.72 | -1.47% | |
| 14.75 | 14.98 | 14.69 | 14.94 | +0.74% | |
| 15.00 | 15.06 | 14.79 | 14.83 | +1.71% | |
| 14.84 | 14.85 | 14.50 | 14.58 | -3.19% | |
| 15.15 | 15.15 | 14.71 | 15.06 | +0.47% | |
| 15.00 | 15.00 | 14.67 | 14.99 | +2.32% | |
| 14.82 | 14.87 | 14.49 | 14.65 | -0.34% | |
| 14.66 | 14.81 | 14.60 | 14.70 | -0.54% | |
| 14.60 | 14.79 | 14.55 | 14.78 | -0.07% | |
| 14.72 | 14.90 | 14.72 | 14.79 | -0.27% | |
| 14.80 | 15.16 | 14.78 | 14.83 | -0.13% | |
| 14.57 | 14.86 | 14.57 | 14.85 | +4.21% | |
| 14.33 | 14.35 | 14.05 | 14.25 | +1.06% | |
| 14.23 | 14.30 | 14.05 | 14.10 | -0.63% | |
| 14.01 | 14.29 | 14.01 | 14.19 | -0.21% | |
| 14.38 | 14.40 | 14.16 | 14.22 | -3.07% | |
| 14.65 | 14.74 | 14.49 | 14.67 | +0.55% | |
| 14.50 | 14.72 | 14.50 | 14.59 | +2.89% | |
| 14.37 | 14.41 | 14.08 | 14.18 | -1.94% | |
| 14.31 | 14.59 | 14.31 | 14.46 | +1.69% | |
| 14.11 | 14.28 | 13.94 | 14.22 | +1.21% | |
| 14.37 | 14.43 | 13.98 | 14.05 | -4.36% | |
| 14.86 | 14.98 | 14.64 | 14.69 | -2.65% | |
| 15.13 | 15.22 | 15.01 | 15.09 | +0.67% | |
| 15.06 | 15.28 | 14.87 | 14.99 | +0.60% | |
| 14.88 | 15.18 | 14.82 | 14.90 | -0.93% | |
| 15.00 | 15.11 | 14.87 | 15.04 | +0.07% | |
| 15.10 | 15.10 | 14.84 | 15.03 | -0.27% | |
| 15.07 | 15.24 | 15.02 | 15.07 | -0.33% | |
| 15.07 | 15.27 | 14.85 | 15.12 | +1.89% | |
| 15.02 | 15.06 | 14.79 | 14.84 | -3.07% | |
| 15.21 | 15.42 | 15.18 | 15.31 | -2.55% | |
| 15.58 | 15.86 | 15.52 | 15.71 | +1.88% | |
| 15.40 | 15.52 | 15.33 | 15.42 | -0.71% | |
| 15.81 | 16.04 | 15.47 | 15.53 | -2.82% | |
| 15.95 | 16.14 | 15.93 | 15.98 | -0.12% | |
| 16.14 | 16.36 | 15.96 | 16.00 | +1.85% | |
| 15.58 | 15.73 | 15.48 | 15.71 | +2.28% | |
| 15.13 | 15.48 | 14.96 | 15.36 | +2.88% | |
| 15.00 | 15.07 | 14.86 | 14.93 | -1.39% | |
| 15.19 | 15.20 | 14.76 | 15.14 | +1.00% | |
| 15.17 | 15.20 | 14.87 | 14.99 | -1.58% | |
| 15.59 | 15.61 | 15.16 | 15.23 | -3.42% | |
| 15.91 | 15.98 | 15.76 | 15.77 | -1.81% | |
| 16.38 | 16.43 | 16.05 | 16.06 | -4.52% | |
| 16.50 | 16.94 | 16.41 | 16.82 | +3.19% | |
| 16.00 | 16.34 | 15.98 | 16.30 | +0.31% | |
| 16.53 | 16.61 | 16.22 | 16.25 | -1.81% | |
| 16.45 | 16.68 | 16.20 | 16.55 | +0.24% | |
| 16.40 | 16.57 | 16.24 | 16.51 | +0.06% | |
| 16.70 | 16.76 | 16.33 | 16.50 | +0.12% | |
| 16.46 | 16.53 | 16.27 | 16.48 | +0.06% | |
| 16.21 | 16.58 | 16.14 | 16.47 | +0.73% | |
| 16.16 | 16.41 | 15.99 | 16.35 | +2.12% | |
| 15.88 | 16.12 | 15.84 | 16.01 | -1.84% | |
| 16.50 | 16.61 | 16.13 | 16.31 | -0.06% | |
| 15.99 | 16.35 | 15.87 | 16.32 | -1.57% | |
| 16.99 | 17.03 | 16.55 | 16.58 | -1.54% | |
| 17.02 | 17.28 | 16.80 | 16.84 | -1.12% | |
| 16.80 | 17.15 | 16.60 | 17.03 | -0.23% | |
| 16.80 | 17.12 | 16.72 | 17.07 | +2.65% | |
| 16.46 | 16.66 | 16.43 | 16.63 | +2.72% | |
| 16.51 | 16.52 | 16.11 | 16.19 | -1.82% | |
| 16.42 | 16.55 | 16.35 | 16.49 | +3.52% | |
| 16.06 | 16.06 | 15.82 | 15.93 | +0.57% | |
| 16.16 | 16.18 | 15.80 | 15.84 | -2.10% | |
| 16.35 | 16.35 | 16.03 | 16.18 | -1.10% | |
| 16.16 | 16.44 | 16.00 | 16.36 | +3.22% | |
| 16.28 | 16.28 | 15.79 | 15.85 | -6.27% | |
| 16.91 | 17.02 | 16.76 | 16.91 | -0.94% | |
| 17.22 | 17.26 | 17.02 | 17.07 | -0.58% | |
| 17.17 | 17.33 | 17.05 | 17.17 | +0.18% | |
| 17.47 | 17.57 | 17.11 | 17.14 | -2.11% | |
| 17.75 | 17.85 | 17.51 | 17.51 | +0.34% | |
| 17.81 | 17.84 | 17.41 | 17.45 | -2.08% | |
| 17.78 | 17.91 | 17.61 | 17.82 | +0.22% | |
| 17.74 | 17.94 | 17.62 | 17.78 | +2.01% | |
| 17.78 | 17.83 | 17.35 | 17.43 | -1.08% | |
| 17.80 | 17.83 | 17.55 | 17.62 | -0.34% | |
| 17.50 | 17.77 | 17.50 | 17.68 | +1.32% | |
| 16.98 | 17.47 | 16.92 | 17.45 | +2.89% | |
| 16.91 | 17.19 | 16.80 | 16.96 | +1.86% | |
| 16.64 | 16.80 | 16.53 | 16.65 | -0.54% | |
| 16.96 | 17.00 | 16.58 | 16.74 | +3.46% | |
| 16.13 | 16.21 | 15.94 | 16.18 | +0.25% | |
| 16.22 | 16.30 | 16.04 | 16.14 | -0.31% | |
| 15.85 | 16.22 | 15.77 | 16.19 | +0.87% | |
| 16.21 | 16.22 | 15.98 | 16.05 | +0.88% | |
| 15.47 | 15.93 | 15.43 | 15.91 | +5.36% | |
| 15.37 | 15.47 | 15.04 | 15.10 | +0.47% | |
| 14.99 | 15.29 | 14.94 | 15.03 | +0.54% | |
| 14.98 | 15.20 | 14.89 | 14.95 | -1.25% | |
| 15.16 | 15.35 | 15.08 | 15.14 | +1.82% | |
| 14.56 | 14.90 | 14.51 | 14.87 | +0.54% | |
| 14.44 | 15.00 | 14.39 | 14.79 | +5.27% | |
| 14.44 | 14.54 | 14.00 | 14.05 | -3.96% | |
| 14.11 | 14.70 | 14.06 | 14.63 | -0.41% | |
| 14.97 | 15.02 | 14.65 | 14.69 | -2.72% | |
| 15.25 | 15.31 | 15.06 | 15.10 | +0.33% | |
| 15.00 | 15.23 | 14.95 | 15.05 | +2.52% | |
| 15.06 | 15.23 | 14.63 | 14.68 | -2.59% | |
| 15.18 | 15.18 | 14.89 | 15.07 | -1.76% | |
| 15.52 | 15.70 | 15.22 | 15.34 | -1.86% | |
| 15.49 | 15.73 | 15.34 | 15.63 | +1.96% | |
| 14.74 | 15.47 | 14.63 | 15.33 | +2.40% | |
| 15.11 | 15.13 | 14.88 | 14.97 | -2.92% | |
| 15.76 | 15.80 | 15.20 | 15.42 | -3.99% | |
| 16.25 | 16.25 | 15.97 | 16.06 | +0.56% | |
| 15.93 | 16.06 | 15.51 | 15.97 | -6.00% | |
| 17.00 | 17.10 | 16.74 | 16.99 | -1.11% | |
| 17.33 | 17.42 | 17.15 | 17.18 | -0.75% | |
| 17.01 | 17.36 | 16.84 | 17.31 | -1.25% | |
| 17.39 | 17.60 | 17.14 | 17.53 | +2.94% | |
| 16.98 | 17.20 | 16.87 | 17.03 | +0.65% | |
| 16.85 | 17.07 | 16.77 | 16.92 | +1.26% | |
| 16.19 | 16.71 | 16.16 | 16.71 | +3.79% | |
| 15.78 | 16.14 | 15.73 | 16.10 | +0.63% | |
| 16.03 | 16.36 | 15.88 | 16.00 | +0.63% | |
| 16.11 | 16.19 | 15.51 | 15.90 | -4.50% | |
| 16.69 | 16.78 | 16.36 | 16.65 | -2.29% | |
| 17.53 | 17.72 | 17.00 | 17.04 | -1.96% | |
| 17.20 | 17.44 | 17.06 | 17.38 | +3.82% | |
| 16.71 | 16.87 | 16.59 | 16.74 | -0.30% | |
| 16.52 | 16.87 | 16.34 | 16.79 | +3.01% | |
| 16.63 | 16.63 | 16.29 | 16.30 | +0.12% | |
| 16.68 | 16.92 | 16.28 | 16.28 | -4.40% | |
| 17.10 | 17.16 | 16.65 | 17.03 | +0.18% | |
| 16.74 | 17.02 | 16.65 | 17.00 | +5.33% | |
| 16.10 | 16.23 | 15.97 | 16.14 | +0.44% | |
| 16.44 | 16.85 | 15.96 | 16.07 | -5.14% | |
| 17.11 | 17.34 | 16.60 | 16.94 | +1.07% | |
| 16.52 | 16.88 | 16.49 | 16.76 | +1.95% | |
| 16.11 | 16.54 | 16.07 | 16.44 | +4.71% | |
| 16.27 | 16.35 | 15.57 | 15.70 | -2.97% | |
| 15.90 | 16.22 | 15.81 | 16.18 | +2.80% | |
| 15.65 | 15.97 | 15.63 | 15.74 | +1.09% | |
| 15.17 | 15.61 | 15.15 | 15.57 | +4.29% | |
| 14.42 | 14.95 | 14.35 | 14.93 | +2.19% | |
| 14.53 | 14.63 | 14.42 | 14.61 | -0.41% | |
| 14.75 | 14.83 | 14.62 | 14.67 | +0.41% | |
| 14.18 | 14.68 | 14.17 | 14.61 | +3.54% | |
| 14.01 | 14.16 | 13.89 | 14.11 | +1.51% | |
| 14.03 | 14.08 | 13.86 | 13.90 | -0.50% | |
| 13.94 | 14.15 | 13.89 | 13.97 | -0.71% | |
| 13.95 | 14.11 | 13.76 | 14.07 | -1.33% | |
| 14.07 | 14.38 | 14.02 | 14.26 | +0.64% | |
| 13.65 | 14.18 | 13.65 | 14.17 | +4.50% | |
| 13.44 | 13.63 | 13.37 | 13.56 | +2.26% | |
| 13.25 | 13.30 | 13.18 | 13.26 | +1.77% | |
| 13.08 | 13.09 | 13.00 | 13.03 | -0.53% | |
| 13.23 | 13.24 | 13.08 | 13.10 | +1.39% | |
| 13.14 | 13.16 | 12.87 | 12.92 | -2.34% | |
| 13.22 | 13.28 | 13.16 | 13.23 | +0.61% | |
| 13.21 | 13.22 | 13.07 | 13.15 | -0.45% | |
| 13.20 | 13.24 | 13.13 | 13.21 | +0.46% | |
| 12.88 | 13.20 | 12.86 | 13.15 | +3.38% | |
| 12.80 | 12.87 | 12.71 | 12.72 | -0.39% | |
| 12.77 | 12.91 | 12.73 | 12.77 | -0.16% | |
| 12.74 | 12.87 | 12.71 | 12.79 | +0.55% | |
| 12.80 | 12.87 | 12.70 | 12.72 | -0.39% | |
| 12.79 | 12.82 | 12.67 | 12.77 | +0.63% | |
| 12.68 | 12.83 | 12.51 | 12.69 | -4.51% | |
| 13.03 | 13.40 | 13.02 | 13.29 | +2.31% | |
| 13.05 | 13.06 | 12.85 | 12.99 | +1.48% | |
| 12.69 | 12.92 | 12.61 | 12.80 | -0.08% | |
| 13.04 | 13.05 | 12.75 | 12.81 | -0.70% | |
| 13.53 | 13.56 | 12.80 | 12.90 | -4.87% | |
| 13.42 | 13.62 | 13.30 | 13.56 | +1.95% | |
| 13.00 | 13.39 | 12.96 | 13.30 | +3.18% | |
| 12.79 | 12.90 | 12.68 | 12.89 | +1.58% | |
| 12.66 | 12.74 | 12.64 | 12.69 | +0.63% | |
| 12.65 | 12.72 | 12.54 | 12.61 | +0.80% | |
| 12.28 | 12.56 | 12.28 | 12.51 | +2.63% | |
| 12.18 | 12.26 | 12.14 | 12.19 | +0.83% | |
| 12.08 | 12.17 | 12.06 | 12.09 | 0.00% | |
| 12.01 | 12.12 | 11.82 | 12.09 | +1.43% | |
| 12.22 | 12.27 | 11.89 | 11.92 | -1.65% | |
| 12.15 | 12.27 | 12.10 | 12.12 | -0.41% | |
| 12.14 | 12.28 | 12.05 | 12.17 | 0.00% | |
| 12.31 | 12.38 | 12.16 | 12.17 | -1.06% | |
| 12.26 | 12.42 | 12.19 | 12.30 | -0.65% | |
| 12.50 | 12.60 | 12.33 | 12.38 | -0.80% | |
| 12.42 | 12.49 | 12.36 | 12.48 | +1.13% | |
| 12.42 | 12.48 | 12.29 | 12.34 | +0.33% | |
| 12.33 | 12.34 | 12.21 | 12.30 | +1.23% | |
| 12.02 | 12.16 | 11.94 | 12.15 | -0.65% | |
| 12.35 | 12.40 | 12.18 | 12.23 | -0.65% | |
| 12.12 | 12.39 | 12.09 | 12.31 | +3.10% | |
| 12.02 | 12.07 | 11.87 | 11.94 | -2.13% | |
| 12.13 | 12.24 | 12.10 | 12.20 | +0.91% | |
| 11.90 | 12.22 | 11.89 | 12.09 | +1.68% | |
| 11.78 | 11.93 | 11.69 | 11.89 | +0.51% | |
| 11.86 | 11.94 | 11.75 | 11.83 | +1.81% | |
| 11.49 | 11.69 | 11.48 | 11.62 | +1.40% | |
| 11.54 | 11.55 | 11.43 | 11.46 | +0.44% | |
| 11.53 | 11.56 | 11.40 | 11.41 | -0.44% | |
| 11.64 | 11.66 | 11.45 | 11.46 | -0.52% | |
| 11.40 | 11.57 | 11.38 | 11.52 | +2.22% | |
| 11.28 | 11.38 | 11.23 | 11.27 | -1.14% | |
| 11.25 | 11.46 | 11.22 | 11.40 | +2.70% | |
| 11.02 | 11.14 | 11.00 | 11.10 | -0.09% | |
| 11.15 | 11.19 | 11.01 | 11.11 | -0.54% | |
| 11.02 | 11.20 | 11.01 | 11.17 | +1.82% | |
| 10.79 | 11.02 | 10.77 | 10.97 | -0.36% | |
| 10.96 | 11.06 | 10.90 | 11.01 | +2.42% | |
| 11.04 | 11.10 | 10.71 | 10.75 | -2.54% | |
| 11.20 | 11.33 | 11.02 | 11.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VALE chart for longer ranges.