Price alert —
Loading…
Sign in to get a one-time email the moment VALE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $14.01 | $14.29 | $14.01 | $14.19 | 12.2M |
| 2026-07-16 | $14.38 | $14.40 | $14.16 | $14.22 | 17.8M |
| 2026-07-15 | $14.65 | $14.74 | $14.49 | $14.67 | 23.8M |
| 2026-07-14 | $14.50 | $14.72 | $14.50 | $14.59 | 24.0M |
| 2026-07-13 | $14.37 | $14.41 | $14.08 | $14.18 | 15.8M |
| 2026-07-10 | $14.31 | $14.59 | $14.31 | $14.46 | 17.9M |
| 2026-07-09 | $14.11 | $14.28 | $13.94 | $14.22 | 25.4M |
| 2026-07-08 | $14.37 | $14.43 | $13.98 | $14.05 | 43.7M |
| 2026-07-07 | $14.86 | $14.98 | $14.64 | $14.69 | 27.8M |
| 2026-07-06 | $15.13 | $15.22 | $15.01 | $15.09 | 19.9M |
| 2026-07-02 | $15.06 | $15.28 | $14.87 | $14.99 | 14.4M |
| 2026-07-01 | $14.88 | $15.18 | $14.82 | $14.90 | 16.6M |
| 2026-06-30 | $15.00 | $15.11 | $14.87 | $15.04 | 15.5M |
| 2026-06-29 | $15.10 | $15.10 | $14.84 | $15.03 | 12.0M |
| 2026-06-26 | $15.07 | $15.24 | $15.02 | $15.07 | 28.8M |
| 2026-06-25 | $15.07 | $15.27 | $14.85 | $15.12 | 32.4M |
| 2026-06-24 | $15.02 | $15.06 | $14.79 | $14.84 | 26.6M |
| 2026-06-23 | $15.21 | $15.42 | $15.18 | $15.31 | 28.3M |
| 2026-06-22 | $15.58 | $15.86 | $15.52 | $15.71 | 21.9M |
| 2026-06-18 | $15.40 | $15.52 | $15.33 | $15.42 | 20.8M |
| 2026-06-17 | $15.81 | $16.04 | $15.47 | $15.53 | 21.2M |
| 2026-06-16 | $15.95 | $16.14 | $15.93 | $15.98 | 16.6M |
| 2026-06-15 | $16.14 | $16.36 | $15.96 | $16.00 | 33.6M |
| 2026-06-12 | $15.58 | $15.73 | $15.48 | $15.71 | 23.0M |
| 2026-06-11 | $15.13 | $15.48 | $14.96 | $15.36 | 28.0M |
| 2026-06-10 | $15.00 | $15.07 | $14.86 | $14.93 | 16.9M |
| 2026-06-09 | $15.19 | $15.20 | $14.76 | $15.14 | 24.5M |
| 2026-06-08 | $15.17 | $15.20 | $14.87 | $14.99 | 21.4M |
| 2026-06-05 | $15.59 | $15.61 | $15.16 | $15.23 | 25.2M |
| 2026-06-04 | $15.91 | $15.98 | $15.76 | $15.77 | 18.1M |
| 2026-06-03 | $16.38 | $16.43 | $16.05 | $16.06 | 29.3M |
| 2026-06-02 | $16.50 | $16.94 | $16.41 | $16.82 | 27.2M |
| 2026-06-01 | $16.00 | $16.34 | $15.98 | $16.30 | 16.9M |
| 2026-05-29 | $16.53 | $16.61 | $16.22 | $16.25 | 22.9M |
| 2026-05-28 | $16.45 | $16.68 | $16.20 | $16.55 | 23.9M |
| 2026-05-27 | $16.40 | $16.57 | $16.24 | $16.51 | 24.4M |
| 2026-05-26 | $16.70 | $16.76 | $16.33 | $16.50 | 17.0M |
| 2026-05-22 | $16.46 | $16.53 | $16.27 | $16.48 | 17.7M |
| 2026-05-21 | $16.21 | $16.58 | $16.14 | $16.47 | 19.0M |
| 2026-05-20 | $16.16 | $16.41 | $15.99 | $16.35 | 17.7M |
| 2026-05-19 | $15.88 | $16.12 | $15.84 | $16.01 | 22.0M |
| 2026-05-18 | $16.50 | $16.61 | $16.13 | $16.31 | 27.8M |
| 2026-05-15 | $15.99 | $16.35 | $15.87 | $16.32 | 28.9M |
| 2026-05-14 | $16.99 | $17.03 | $16.55 | $16.58 | 18.6M |
| 2026-05-13 | $17.02 | $17.28 | $16.80 | $16.84 | 42.5M |
| 2026-05-12 | $16.80 | $17.15 | $16.60 | $17.03 | 38.2M |
| 2026-05-11 | $16.80 | $17.12 | $16.72 | $17.07 | 28.5M |
| 2026-05-08 | $16.46 | $16.66 | $16.43 | $16.63 | 15.9M |
| 2026-05-07 | $16.51 | $16.52 | $16.11 | $16.19 | 19.3M |
| 2026-05-06 | $16.42 | $16.55 | $16.35 | $16.49 | 36.5M |
| 2026-05-05 | $16.06 | $16.06 | $15.82 | $15.93 | 25.0M |
| 2026-05-04 | $16.16 | $16.18 | $15.80 | $15.84 | 22.0M |
| 2026-05-01 | $16.35 | $16.35 | $16.03 | $16.18 | 12.5M |
| 2026-04-30 | $16.16 | $16.44 | $16.00 | $16.36 | 16.4M |
| 2026-04-29 | $16.28 | $16.28 | $15.79 | $15.85 | 41.8M |
| 2026-04-28 | $16.91 | $17.02 | $16.76 | $16.91 | 26.9M |
| 2026-04-27 | $17.22 | $17.26 | $17.02 | $17.07 | 16.0M |
| 2026-04-24 | $17.17 | $17.33 | $17.05 | $17.17 | 26.4M |
| 2026-04-23 | $17.47 | $17.57 | $17.11 | $17.14 | 21.3M |
| 2026-04-22 | $17.75 | $17.85 | $17.51 | $17.51 | 17.5M |
| 2026-04-21 | $17.81 | $17.84 | $17.41 | $17.45 | 20.1M |
| 2026-04-20 | $17.78 | $17.91 | $17.61 | $17.82 | 20.0M |
| 2026-04-17 | $17.74 | $17.94 | $17.62 | $17.78 | 35.8M |
| 2026-04-16 | $17.78 | $17.83 | $17.35 | $17.43 | 20.8M |
| 2026-04-15 | $17.80 | $17.83 | $17.55 | $17.62 | 28.7M |
| 2026-04-14 | $17.50 | $17.77 | $17.50 | $17.68 | 34.7M |
| 2026-04-13 | $16.98 | $17.47 | $16.92 | $17.45 | 38.6M |
| 2026-04-10 | $16.91 | $17.19 | $16.80 | $16.96 | 41.2M |
| 2026-04-09 | $16.64 | $16.80 | $16.53 | $16.65 | 21.4M |
| 2026-04-08 | $16.96 | $17.00 | $16.58 | $16.74 | 24.7M |
| 2026-04-07 | $16.13 | $16.21 | $15.94 | $16.18 | 21.8M |
| 2026-04-06 | $16.22 | $16.30 | $16.04 | $16.14 | 14.9M |
| 2026-04-02 | $15.85 | $16.22 | $15.77 | $16.19 | 20.0M |
| 2026-04-01 | $16.21 | $16.22 | $15.98 | $16.05 | 21.9M |
| 2026-03-31 | $15.47 | $15.93 | $15.43 | $15.91 | 29.8M |
| 2026-03-30 | $15.37 | $15.47 | $15.04 | $15.10 | 23.1M |
| 2026-03-27 | $14.99 | $15.29 | $14.94 | $15.03 | 20.9M |
| 2026-03-26 | $14.98 | $15.20 | $14.89 | $14.95 | 18.8M |
| 2026-03-25 | $15.16 | $15.35 | $15.08 | $15.14 | 27.9M |
| 2026-03-24 | $14.56 | $14.90 | $14.51 | $14.87 | 25.9M |
| 2026-03-23 | $14.44 | $15.00 | $14.39 | $14.79 | 32.6M |
| 2026-03-20 | $14.44 | $14.54 | $14.00 | $14.05 | 49.9M |
| 2026-03-19 | $14.11 | $14.70 | $14.06 | $14.63 | 35.4M |
| 2026-03-18 | $14.97 | $15.02 | $14.65 | $14.69 | 32.9M |
| 2026-03-17 | $15.25 | $15.31 | $15.06 | $15.10 | 19.8M |
| 2026-03-16 | $15.00 | $15.23 | $14.95 | $15.05 | 21.8M |
| 2026-03-13 | $15.06 | $15.23 | $14.63 | $14.68 | 30.9M |
| 2026-03-12 | $15.18 | $15.18 | $14.89 | $15.07 | 34.6M |
| 2026-03-11 | $15.52 | $15.70 | $15.22 | $15.34 | 53.7M |
| 2026-03-10 | $15.49 | $15.73 | $15.34 | $15.63 | 31.8M |
| 2026-03-09 | $14.74 | $15.47 | $14.63 | $15.33 | 48.9M |
| 2026-03-06 | $15.11 | $15.13 | $14.88 | $14.97 | 42.9M |
| 2026-03-05 | $15.76 | $15.80 | $15.20 | $15.42 | 45.1M |
| 2026-03-04 | $16.25 | $16.25 | $15.97 | $16.06 | 37.5M |
| 2026-03-03 | $15.93 | $16.06 | $15.51 | $15.97 | 47.2M |
| 2026-03-02 | $17.00 | $17.10 | $16.74 | $16.99 | 15.2M |
| 2026-02-27 | $17.33 | $17.42 | $17.15 | $17.18 | 16.8M |
| 2026-02-26 | $17.01 | $17.36 | $16.84 | $17.31 | 40.9M |
| 2026-02-25 | $17.39 | $17.60 | $17.14 | $17.53 | 27.1M |
| 2026-02-24 | $16.98 | $17.20 | $16.87 | $17.03 | 21.4M |
| 2026-02-23 | $16.85 | $17.07 | $16.77 | $16.92 | 22.0M |
| 2026-02-20 | $16.19 | $16.71 | $16.16 | $16.71 | 29.1M |
| 2026-02-19 | $15.78 | $16.14 | $15.73 | $16.10 | 20.7M |
| 2026-02-18 | $16.03 | $16.36 | $15.88 | $16.00 | 32.1M |
| 2026-02-17 | $16.11 | $16.19 | $15.51 | $15.90 | 59.0M |
| 2026-02-13 | $16.69 | $16.78 | $16.36 | $16.65 | 48.1M |
| 2026-02-12 | $17.53 | $17.72 | $17.00 | $17.04 | 74.9M |
| 2026-02-11 | $17.20 | $17.44 | $17.06 | $17.38 | 44.9M |
| 2026-02-10 | $16.71 | $16.87 | $16.59 | $16.74 | 23.5M |
| 2026-02-09 | $16.52 | $16.87 | $16.34 | $16.79 | 58.8M |
| 2026-02-06 | $16.63 | $16.63 | $16.29 | $16.30 | 39.2M |
| 2026-02-05 | $16.68 | $16.92 | $16.28 | $16.28 | 56.1M |
| 2026-02-04 | $17.10 | $17.16 | $16.65 | $17.03 | 49.6M |
| 2026-02-03 | $16.74 | $17.02 | $16.65 | $17.00 | 35.4M |
| 2026-02-02 | $16.10 | $16.23 | $15.97 | $16.14 | 29.7M |
| 2026-01-30 | $16.44 | $16.85 | $15.96 | $16.07 | 67.0M |
| 2026-01-29 | $17.11 | $17.34 | $16.60 | $16.94 | 87.0M |
| 2026-01-28 | $16.52 | $16.88 | $16.49 | $16.76 | 43.6M |
| 2026-01-27 | $16.11 | $16.54 | $16.07 | $16.44 | 40.3M |
| 2026-01-26 | $16.27 | $16.35 | $15.57 | $15.70 | 43.8M |
| 2026-01-23 | $15.90 | $16.22 | $15.81 | $16.18 | 31.0M |
| 2026-01-22 | $15.65 | $15.97 | $15.63 | $15.74 | 52.7M |
| 2026-01-21 | $15.17 | $15.61 | $15.15 | $15.57 | 57.9M |
| 2026-01-20 | $14.42 | $14.95 | $14.35 | $14.93 | 36.5M |