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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.76$32.878,228,600——
2020-12-30$16.95$33.2419,434,900——
2020-12-29$16.84$33.0221,124,200——
2020-12-28$16.73$32.8118,639,400——
2020-12-24$16.89$33.129,039,900——
2020-12-23$16.83$33.0015,523,200——
2020-12-22$16.80$32.9419,819,500——
2020-12-21$17.00$33.3425,899,100——
2020-12-18$17.37$34.0625,577,300——
2020-12-17$17.23$33.7929,416,300——
2020-12-16$16.94$33.2216,764,200——
2020-12-15$16.67$32.6916,439,100——
2020-12-14$16.46$32.2830,601,700——
2020-12-11$16.86$33.0631,929,200——
2020-12-10$17.00$33.3442,094,300——
2020-12-09$16.09$31.5529,604,200——
2020-12-08$16.19$31.7528,022,200——
2020-12-07$16.28$31.9242,044,100——
2020-12-04$16.05$31.4744,203,800——
2020-12-03$15.34$30.0835,956,800——
2020-12-02$15.33$30.0650,382,300——
2020-12-01$15.64$30.6752,575,100——
2020-11-30$14.56$28.5542,430,500——
2020-11-27$14.73$28.8933,007,800——
2020-11-25$14.30$28.0457,687,200——
2020-11-24$14.01$27.4765,536,300——
2020-11-23$13.19$25.8749,044,900——
2020-11-20$12.68$24.8717,653,700——
2020-11-19$12.76$25.0231,339,700——
2020-11-18$12.40$24.3224,819,700——
2020-11-17$12.56$24.6353,277,200——
2020-11-16$12.06$23.6574,107,400——
2020-11-13$11.68$22.9034,190,900——
2020-11-12$11.49$22.5318,307,900——
2020-11-11$11.84$23.2227,244,400——
2020-11-10$11.73$23.0040,528,800——
2020-11-09$11.80$23.1441,421,800——
2020-11-06$11.77$23.0825,898,600——
2020-11-05$11.33$22.2224,749,700——
2020-11-04$10.84$21.2625,124,600——
2020-11-03$10.99$21.5527,845,500——
2020-11-02$10.72$21.0210,000,400——
2020-10-30$10.57$20.7333,879,000——
2020-10-29$10.77$21.1232,565,000——
2020-10-28$10.53$20.6526,833,700——
2020-10-27$11.04$21.6525,867,000——
2020-10-26$11.14$21.8518,734,800——
2020-10-23$11.31$22.1829,461,400——
2020-10-22$11.30$22.1620,007,200——
2020-10-21$11.26$22.0821,332,900——
2020-10-20$11.09$21.7517,613,900——
2020-10-19$11.13$21.8316,480,400——
2020-10-16$11.09$21.7511,870,300——
2020-10-15$11.18$21.9216,506,000——
2020-10-14$11.34$22.2428,812,000——
2020-10-13$11.21$21.9822,460,500——
2020-10-12$11.22$22.0014,906,300——
2020-10-09$11.19$21.9426,233,200——
2020-10-08$11.05$21.6728,357,800——
2020-10-07$10.75$21.0830,304,400——
2020-10-06$10.50$20.5925,228,400——
2020-10-05$10.75$21.0823,405,500——
2020-10-02$10.39$20.3724,827,800——
2020-10-01$10.41$20.4121,543,500——
2020-09-30$10.58$20.7527,303,800——
2020-09-29$10.41$20.4128,434,600——
2020-09-28$10.49$20.5737,726,900——
2020-09-25$10.74$21.0645,987,900——
2020-09-24$10.70$20.9873,935,000——
2020-09-23$10.65$20.8884,017,800——
2020-09-22$10.64$20.8629,599,100——
2020-09-21$11.13$20.9341,534,200——
2020-09-18$11.51$21.6446,196,400——
2020-09-17$11.88$22.3434,170,400——
2020-09-16$11.59$21.7921,364,400——
2020-09-15$11.84$22.2644,035,400——
2020-09-14$11.75$22.1032,208,500——
2020-09-11$11.67$21.9445,763,700——
2020-09-10$11.08$20.8421,228,700——
2020-09-09$11.32$21.2925,713,500——
2020-09-08$11.04$20.7625,425,900——
2020-09-04$11.38$21.4020,092,400——
2020-09-03$11.24$21.1427,030,500——
2020-09-02$11.43$21.4925,120,500——
2020-09-01$11.50$21.6320,222,200——
2020-08-31$11.00$20.6818,476,000——
2020-08-28$11.30$21.2516,052,000——
2020-08-27$10.93$20.5516,175,300——
2020-08-26$11.05$20.7826,074,600——
2020-08-25$11.22$21.1023,660,100——
2020-08-24$11.30$21.2520,285,500——
2020-08-21$11.08$20.8422,804,600——
2020-08-20$11.38$21.4024,466,300——
2020-08-19$11.32$21.2920,971,900——
2020-08-18$11.60$21.8126,357,700——
2020-08-17$11.36$21.3628,306,900——
2020-08-14$11.33$21.3117,319,600——
2020-08-13$11.28$21.2117,539,900——
2020-08-12$11.31$21.2726,197,700——
2020-08-11$11.17$21.0030,996,700——
2020-08-10$11.36$21.3642,324,800——
2020-08-07$11.16$20.9942,556,500——
2020-08-06$11.53$21.6826,619,900——
2020-08-05$11.76$22.1126,444,700——
2020-08-04$11.49$21.6175,671,000——
2020-08-03$11.42$21.4728,077,800——
2020-07-31$11.64$21.8918,876,900——
2020-07-30$11.85$22.2829,433,700——
2020-07-29$12.09$22.7324,691,900——
2020-07-28$11.74$22.0820,529,100——
2020-07-27$11.91$22.4042,063,100——
2020-07-24$11.26$21.1736,014,200——
2020-07-23$11.29$21.2327,353,300——
2020-07-22$11.58$21.7828,233,600——
2020-07-21$11.46$21.5527,836,500——
2020-07-20$11.44$21.5120,665,900——
2020-07-17$11.31$21.2725,853,400——
2020-07-16$11.28$21.2127,862,000——
2020-07-15$11.54$21.7023,632,600——
2020-07-14$11.60$21.8148,474,200——
2020-07-13$10.78$20.2725,884,400——
2020-07-10$10.79$20.2923,732,700——
2020-07-09$10.63$19.9919,137,300——
2020-07-08$10.76$20.2322,815,900——
2020-07-07$10.47$19.6915,840,200——
2020-07-06$10.60$19.9322,903,600——
2020-07-02$10.41$19.5817,517,400——
2020-07-01$10.28$19.3322,874,200——
2020-06-30$10.31$19.3921,777,400——
2020-06-29$10.21$19.2014,625,700——
2020-06-26$10.19$19.1618,614,800——
2020-06-25$10.56$19.8632,098,700——
2020-06-24$10.40$19.5618,254,600——
2020-06-23$10.80$20.3124,413,500——
2020-06-22$10.46$19.6717,825,600——
2020-06-19$10.31$19.3943,773,700——
2020-06-18$10.55$19.8434,436,100——
2020-06-17$10.74$20.2034,889,800——
2020-06-16$10.66$20.0543,970,200——
2020-06-15$10.61$19.9533,837,300——
2020-06-12$10.63$19.9931,964,800——
2020-06-11$10.25$19.2730,162,500——
2020-06-10$11.02$20.7230,075,000——
2020-06-09$11.22$21.1019,166,500——
2020-06-08$11.27$21.1931,123,800——
2020-06-05$11.04$20.7646,686,600——
2020-06-04$10.84$20.3841,536,200——
2020-06-03$10.57$19.8835,975,700——
2020-06-02$10.26$19.2929,054,600——
2020-06-01$9.84$18.5026,790,500——
2020-05-29$9.76$18.3537,186,400——
2020-05-28$9.31$17.5124,760,200——
2020-05-27$9.57$18.0028,978,600——
2020-05-26$9.11$17.1331,909,200——
2020-05-22$8.98$16.8923,412,900——
2020-05-21$9.13$17.1734,691,000——
2020-05-20$9.27$17.4323,435,300——
2020-05-19$9.07$17.0632,715,500——
2020-05-18$9.01$16.9435,793,000——
2020-05-15$8.27$15.5530,860,000——
2020-05-14$8.24$15.4930,912,200——
2020-05-13$8.18$15.3827,974,900——
2020-05-12$8.10$15.2320,347,500——
2020-05-11$8.23$15.4823,699,300——
2020-05-08$8.52$16.0227,540,800——
2020-05-07$7.93$14.9122,828,200——
2020-05-06$7.78$14.6320,273,800——
2020-05-05$7.81$14.6917,398,800——
2020-05-04$7.98$15.0115,604,500——
2020-05-01$7.98$15.0115,991,000——
2020-04-30$8.25$15.5125,434,800——
2020-04-29$8.76$16.4736,265,100——
2020-04-28$8.11$15.2524,653,700——
2020-04-27$7.88$14.8226,284,500——
2020-04-24$7.67$14.4245,475,600——
2020-04-23$7.86$14.7827,748,900——
2020-04-22$7.97$14.9921,909,700——
2020-04-21$7.79$14.6521,564,500——
2020-04-20$7.99$15.0225,888,800——
2020-04-17$8.36$15.7218,665,000——
2020-04-16$8.13$15.2921,048,400——
2020-04-15$8.26$15.5318,345,600——
2020-04-14$8.59$16.1520,187,000——
2020-04-13$8.57$16.1218,465,100——
2020-04-09$8.50$15.9822,372,400——
2020-04-08$8.44$15.8719,323,300——
2020-04-07$8.38$15.7622,663,200——
2020-04-06$8.11$15.2527,421,600——
2020-04-03$7.58$14.2528,712,900——
2020-04-02$8.15$15.3327,479,500——
2020-04-01$8.15$15.3327,309,500——
2020-03-31$8.29$15.5934,289,000——
2020-03-30$8.04$15.1218,079,900——
2020-03-27$7.84$14.7421,021,000——
2020-03-26$8.32$15.6525,869,700——
2020-03-25$8.04$15.1232,929,700——
2020-03-24$7.50$14.1032,700,300——
2020-03-23$6.58$12.3732,474,300——
2020-03-20$6.98$13.1336,080,700——
2020-03-19$7.18$13.5031,102,400——
2020-03-18$7.40$13.9250,289,600——
2020-03-17$8.17$15.3630,640,800——
2020-03-16$7.90$14.8633,107,300——
2020-03-13$8.70$16.3656,593,800——
2020-03-12$7.16$13.4677,801,900——
2020-03-11$8.50$15.9873,917,200——
2020-03-10$9.40$17.6871,490,600——
2020-03-09$7.97$14.9959,785,500——
2020-03-06$9.53$17.9242,161,900——
2020-03-05$10.12$19.0359,129,800——
2020-03-04$10.56$19.8646,153,500——
2020-03-03$10.22$19.2264,799,000——
2020-03-02$10.27$19.3155,830,000——
2020-02-28$9.82$18.4758,968,300——
2020-02-27$9.92$18.6551,569,800——
2020-02-26$10.18$19.1449,291,900——
2020-02-25$10.31$19.3941,068,900——
2020-02-24$10.56$19.8650,569,600——
2020-02-21$11.42$21.4739,728,000——
2020-02-20$11.85$22.2819,394,100——
2020-02-19$12.05$22.6616,228,000——
2020-02-18$12.02$22.6025,402,600——
2020-02-14$11.87$22.3215,698,400——
2020-02-13$11.93$22.4321,709,300——
2020-02-12$12.12$22.7924,756,300——
2020-02-11$11.92$22.4130,155,800——
2020-02-10$11.60$21.8129,912,200——
2020-02-07$12.04$22.6437,275,400——
2020-02-06$12.40$23.3216,383,000——
2020-02-05$12.44$23.3917,816,600——
2020-02-04$12.23$23.0021,074,000——
2020-02-03$11.90$22.3817,943,900——
2020-01-31$11.73$22.0623,213,800——
2020-01-30$12.01$22.5826,128,300——
2020-01-29$11.95$22.4721,947,600——
2020-01-28$12.18$22.9025,003,800——
2020-01-27$12.00$22.5740,353,800——
2020-01-24$12.84$24.1530,560,900——
2020-01-23$13.30$25.0126,282,200——
2020-01-22$13.42$25.2414,244,400——
2020-01-21$13.25$24.9223,668,300——
2020-01-17$13.63$25.6322,030,300——
2020-01-16$13.16$24.7513,701,700——
2020-01-15$13.26$24.9315,928,300——
2020-01-14$13.45$25.2917,567,200——
2020-01-13$13.32$25.0526,080,400——
2020-01-10$12.97$24.3914,055,100——
2020-01-09$12.99$24.4317,937,000——
2020-01-08$13.22$24.8624,916,400——
2020-01-07$13.23$24.8818,859,600——
2020-01-06$13.14$24.7119,213,300——
2020-01-03$13.29$24.9917,770,000——
2020-01-02$13.45$25.2919,410,400——