NYSE:VALE | Historical Stock Price | Vale S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$3.52$7.18$14.68$29.98$61.242002-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.96$30.3611,444,000——
2012-12-28$20.52$29.7210,447,100——
2012-12-27$20.62$29.8615,011,500——
2012-12-26$20.42$29.5813,442,800——
2012-12-24$20.12$29.144,499,500——
2012-12-21$20.10$29.1116,829,500——
2012-12-20$20.46$29.6315,270,800——
2012-12-19$20.27$29.3619,732,800——
2012-12-18$20.48$29.6624,334,900——
2012-12-17$20.00$28.9729,372,800——
2012-12-14$19.70$28.5323,143,900——
2012-12-13$19.06$27.6120,167,100——
2012-12-12$18.88$27.3417,415,000——
2012-12-11$18.77$27.1915,017,900——
2012-12-10$18.38$26.6216,286,000——
2012-12-07$17.98$26.0413,917,500——
2012-12-06$17.88$25.909,079,400——
2012-12-05$17.77$25.7417,425,700——
2012-12-04$17.18$24.8815,880,900——
2012-12-03$17.43$25.2418,878,500——
2012-11-30$17.43$25.2415,972,100——
2012-11-29$17.65$25.5617,346,800——
2012-11-28$17.28$25.0314,296,500——
2012-11-27$17.30$25.0614,715,000——
2012-11-26$17.66$25.5810,580,700——
2012-11-23$17.52$25.376,666,000——
2012-11-21$17.24$24.9716,032,000——
2012-11-20$17.34$25.1111,855,300——
2012-11-19$17.42$25.2313,934,800——
2012-11-16$17.11$24.7818,402,400——
2012-11-15$17.30$25.0612,446,200——
2012-11-14$17.44$25.2616,010,500——
2012-11-13$17.70$25.6417,194,000——
2012-11-12$17.98$26.048,821,300——
2012-11-09$18.10$26.2113,421,700——
2012-11-08$18.15$26.2914,066,900——
2012-11-07$18.47$26.7519,263,900——
2012-11-06$18.78$27.2013,099,100——
2012-11-05$18.69$27.0716,634,500——
2012-11-02$18.55$26.8712,368,400——
2012-11-01$18.86$27.3216,728,500——
2012-10-31$18.32$26.5316,779,900——
2012-10-26$18.28$26.4823,064,200——
2012-10-25$18.34$26.5625,168,600——
2012-10-24$17.44$25.2618,366,500——
2012-10-23$17.52$25.3719,151,600——
2012-10-22$18.27$26.4616,347,200——
2012-10-19$18.11$26.2315,368,300——
2012-10-18$18.45$26.7220,721,500——
2012-10-17$18.58$26.9124,296,500——
2012-10-16$18.77$26.3352,606,600——
2012-10-15$18.37$25.7717,864,000——
2012-10-12$18.20$25.5310,399,600——
2012-10-11$18.26$25.6219,080,700——
2012-10-10$18.09$25.3816,018,700——
2012-10-09$18.27$25.6326,394,000——
2012-10-08$18.21$25.5526,415,800——
2012-10-05$17.71$24.8517,511,400——
2012-10-04$17.96$25.2035,318,600——
2012-10-03$17.63$24.7315,651,100——
2012-10-02$17.84$25.0314,896,000——
2012-10-01$17.99$25.2413,724,300——
2012-09-28$17.90$25.1115,699,700——
2012-09-27$18.16$25.4812,346,900——
2012-09-26$18.10$25.3916,902,600——
2012-09-25$18.05$25.3219,505,200——
2012-09-24$18.61$26.1120,912,200——
2012-09-21$18.64$26.1523,008,500——
2012-09-20$19.10$26.8029,156,500——
2012-09-19$19.32$27.1018,606,100——
2012-09-18$19.55$27.4322,429,600——
2012-09-17$19.37$27.1723,150,700——
2012-09-14$19.36$27.1635,890,500——
2012-09-13$18.99$26.6439,497,300——
2012-09-12$18.41$25.8327,831,800——
2012-09-11$18.26$25.6229,258,600——
2012-09-10$17.78$24.9442,115,200——
2012-09-07$18.03$25.2942,026,500——
2012-09-06$16.89$23.6925,560,600——
2012-09-05$16.18$22.7022,702,600——
2012-09-04$15.88$22.2819,798,500——
2012-08-31$16.37$22.9723,118,400——
2012-08-30$16.04$22.5017,927,000——
2012-08-29$16.10$22.5931,194,200——
2012-08-28$16.56$23.2314,791,400——
2012-08-27$16.68$23.4014,607,900——
2012-08-24$17.01$23.8623,214,700——
2012-08-23$17.17$24.0922,233,400——
2012-08-22$17.87$25.0714,038,000——
2012-08-21$17.85$25.0418,204,800——
2012-08-20$17.98$25.2222,924,700——
2012-08-17$17.81$24.9918,865,300——
2012-08-16$18.18$25.5014,682,500——
2012-08-15$18.02$25.2819,727,800——
2012-08-14$18.31$25.6922,776,300——
2012-08-13$19.08$26.7711,943,300——
2012-08-10$19.21$26.9518,500,400——
2012-08-09$18.94$26.5720,921,700——
2012-08-08$18.69$26.2213,191,500——
2012-08-07$18.49$25.9410,441,500——
2012-08-06$18.49$25.949,563,700——
2012-08-03$18.28$25.6412,969,000——
2012-08-02$17.83$25.0114,929,800——
2012-08-01$18.18$25.5013,318,900——
2012-07-31$18.05$25.3214,001,900——
2012-07-30$18.27$25.6310,269,100——
2012-07-27$18.39$25.8027,766,500——
2012-07-26$17.65$24.7632,310,900——
2012-07-25$17.41$24.4224,101,300——
2012-07-24$17.54$24.6135,540,500——
2012-07-23$18.36$25.7613,154,900——
2012-07-20$19.08$26.7717,003,100——
2012-07-19$19.57$27.4514,195,500——
2012-07-18$19.51$27.3715,822,800——
2012-07-17$19.49$27.3411,582,300——
2012-07-16$19.42$27.249,353,700——
2012-07-13$19.64$27.5513,713,500——
2012-07-12$19.24$26.9912,951,700——
2012-07-11$19.36$27.1611,604,900——
2012-07-10$19.42$27.2418,043,700——
2012-07-09$19.77$27.746,566,300——
2012-07-06$19.92$27.9516,664,900——
2012-07-05$20.54$28.8211,132,900——
2012-07-03$20.59$28.8913,132,800——
2012-07-02$20.10$28.2010,095,200——
2012-06-29$19.85$27.8517,659,800——
2012-06-28$18.78$26.3522,506,600——
2012-06-27$19.02$26.6813,553,400——
2012-06-26$19.14$26.8514,614,200——
2012-06-25$18.70$26.2312,872,500——
2012-06-22$19.16$26.8815,643,800——
2012-06-21$19.25$27.0119,210,400——
2012-06-20$20.16$28.2815,636,300——
2012-06-19$20.09$28.1820,808,600——
2012-06-18$19.36$27.1614,296,500——
2012-06-15$19.41$27.2322,193,500——
2012-06-14$18.79$26.3610,052,500——
2012-06-13$18.63$26.1415,368,700——
2012-06-12$18.66$26.1814,073,700——
2012-06-11$18.35$25.7414,757,800——
2012-06-08$18.84$26.4316,729,500——
2012-06-07$19.25$27.0124,861,700——
2012-06-06$18.75$26.3017,813,500——
2012-06-05$18.17$25.4917,709,500——
2012-06-04$17.96$25.2017,816,100——
2012-06-01$18.06$25.3425,847,200——
2012-05-31$18.31$25.6926,497,500——
2012-05-30$18.43$25.8616,625,500——
2012-05-29$18.78$26.3528,151,500——
2012-05-25$18.27$25.6314,993,600——
2012-05-24$18.22$25.5623,603,400——
2012-05-23$18.35$25.7425,369,300——
2012-05-22$18.04$25.3122,199,200——
2012-05-21$18.52$25.9819,974,100——
2012-05-18$18.10$25.3934,305,400——
2012-05-17$17.93$25.1532,440,500——
2012-05-16$18.58$26.0732,269,700——
2012-05-15$19.02$26.6824,719,700——
2012-05-14$19.32$27.1026,011,600——
2012-05-11$19.99$28.0426,138,300——
2012-05-10$20.55$28.8316,910,600——
2012-05-09$20.50$28.7621,002,200——
2012-05-08$20.90$29.3228,011,700——
2012-05-07$21.44$30.0813,365,700——
2012-05-04$21.54$30.2230,567,100——
2012-05-03$22.25$31.2115,320,500——
2012-05-02$22.34$31.3414,455,400——
2012-05-01$22.38$31.4012,083,300——
2012-04-30$22.20$31.1422,023,900——
2012-04-27$22.49$31.5527,835,300——
2012-04-26$22.78$31.9621,103,000——
2012-04-25$22.55$31.6417,069,600——
2012-04-24$22.73$31.8911,109,300——
2012-04-23$22.70$31.8515,696,100——
2012-04-20$22.98$32.2412,478,700——
2012-04-19$22.96$32.2117,584,800——
2012-04-18$23.19$32.5318,032,400——
2012-04-17$23.24$32.6018,699,500——
2012-04-16$22.70$31.8521,590,100——
2012-04-13$23.85$32.6325,984,700——
2012-04-12$23.85$32.6338,907,500——
2012-04-11$22.41$30.6615,713,500——
2012-04-10$22.34$30.5717,483,800——
2012-04-09$22.74$31.1112,568,700——
2012-04-05$22.91$31.3512,933,100——
2012-04-04$22.93$31.3716,385,400——
2012-04-03$23.47$32.1120,997,300——
2012-04-02$23.93$32.7420,398,500——
2012-03-30$23.33$31.9215,274,600——
2012-03-29$23.02$31.5015,148,800——
2012-03-28$22.78$31.1713,603,600——
2012-03-27$23.24$31.8015,041,700——
2012-03-26$23.17$31.7010,847,900——
2012-03-23$22.85$31.2612,035,200——
2012-03-22$22.74$31.1118,323,600——
2012-03-21$23.20$31.7413,680,700——
2012-03-20$23.31$31.8921,146,000——
2012-03-19$23.78$32.5413,984,800——
2012-03-16$23.76$32.5113,575,800——
2012-03-15$23.67$32.3917,595,600——
2012-03-14$23.38$31.9919,427,000——
2012-03-13$23.62$32.3229,537,800——
2012-03-12$22.48$30.7628,191,900——
2012-03-09$23.07$31.5714,496,100——
2012-03-08$23.29$31.8714,982,300——
2012-03-07$23.04$31.5230,362,200——
2012-03-06$23.36$31.9637,915,700——
2012-03-05$24.74$33.8517,639,400——
2012-03-02$25.68$35.1411,037,900——
2012-03-01$25.63$35.0710,809,100——
2012-02-29$25.14$34.4025,351,500——
2012-02-28$25.90$35.4414,129,900——
2012-02-27$25.49$34.8811,306,600——
2012-02-24$25.69$35.1510,715,000——
2012-02-23$25.54$34.9415,194,000——
2012-02-22$25.10$34.349,736,300——
2012-02-21$25.18$34.4514,324,900——
2012-02-17$24.96$34.1520,893,500——
2012-02-16$25.33$34.6621,777,600——
2012-02-15$25.26$34.5618,643,100——
2012-02-14$25.76$35.2518,154,600——
2012-02-13$26.24$35.9012,330,400——
2012-02-10$25.75$35.2318,430,900——
2012-02-09$26.20$35.8512,121,700——
2012-02-08$26.42$36.1512,208,800——
2012-02-07$26.51$36.2712,800,300——
2012-02-06$26.53$36.3011,023,000——
2012-02-03$26.61$36.4116,905,100——
2012-02-02$26.30$35.9820,484,000——
2012-02-01$26.06$35.6628,581,800——
2012-01-31$25.30$34.6230,961,600——
2012-01-30$24.77$33.8918,053,900——
2012-01-27$24.72$33.8212,584,900——
2012-01-26$24.64$33.7124,397,500——
2012-01-25$25.04$34.2619,152,500——
2012-01-24$24.52$33.5524,173,000——
2012-01-23$24.36$33.3320,731,300——
2012-01-20$24.21$33.1317,096,600——
2012-01-19$24.53$33.5617,253,800——
2012-01-18$24.47$33.4824,800,800——
2012-01-17$23.83$32.6122,448,300——
2012-01-13$22.61$30.9434,780,900——
2012-01-12$23.29$31.8723,754,600——
2012-01-11$23.18$31.7213,933,300——
2012-01-10$22.85$31.2613,471,300——
2012-01-09$22.50$30.798,678,200——
2012-01-06$22.36$30.5914,574,000——
2012-01-05$22.75$31.1310,007,600——
2012-01-04$23.39$32.0012,636,400——
2012-01-03$23.20$31.7420,775,200——