Range Low Price High Price Comment
30 days $15.16 $17.28 Friday, 5th Jun 2026 VALE stock ended at $15.23. This is 3.42% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 2.97% from a day low at $15.16 to a day high of $15.61.
90 days $13.97 $17.94
52 weeks $8.97 $17.94

Historical Vale S.A. prices

Date Open High Low Close Volume
Jun 05, 2026 $15.59 $15.61 $15.16 $15.23 0
Jun 04, 2026 $15.91 $15.98 $15.76 $15.77 15 005 091
Jun 03, 2026 $16.36 $16.43 $16.05 $16.06 24 842 346
Jun 02, 2026 $16.50 $16.94 $16.41 $16.82 26 459 517
Jun 01, 2026 $16.00 $16.34 $15.98 $16.30 16 605 293
May 29, 2026 $16.53 $16.61 $16.22 $16.25 22 944 260
May 28, 2026 $16.45 $16.68 $16.20 $16.55 21 835 558
May 27, 2026 $16.40 $16.57 $16.24 $16.51 15 961 651
May 26, 2026 $16.70 $16.76 $16.33 $16.50 16 977 982
May 22, 2026 $16.46 $16.53 $16.28 $16.48 19 607 858
May 21, 2026 $16.20 $16.58 $16.14 $16.47 19 006 005
May 20, 2026 $16.16 $16.41 $15.99 $16.35 17 621 646
May 19, 2026 $15.94 $16.12 $15.84 $16.01 20 689 306
May 18, 2026 $16.50 $16.61 $16.13 $16.31 26 595 699
May 15, 2026 $15.99 $16.35 $15.87 $16.32 28 898 775
May 14, 2026 $16.99 $17.03 $16.55 $16.58 17 227 463
May 13, 2026 $17.08 $17.28 $16.80 $16.84 37 416 372
May 12, 2026 $16.83 $17.15 $16.60 $17.03 32 775 686
May 11, 2026 $16.80 $17.12 $16.72 $17.07 27 295 581
May 08, 2026 $16.41 $16.66 $16.41 $16.63 15 693 739
May 07, 2026 $16.59 $16.59 $16.11 $16.19 18 072 141
May 06, 2026 $16.42 $16.55 $16.35 $16.49 20 972 052
May 05, 2026 $16.06 $16.06 $15.82 $15.93 23 126 934
May 04, 2026 $16.16 $16.18 $15.80 $15.84 20 588 081
May 01, 2026 $16.35 $16.35 $16.03 $16.18 11 364 936

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VALE stock historical prices to predict future price movements?
Trend Analysis: Examine the VALE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VALE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VALE S.A.
Vale
Vale S.A., together with its subsidiaries, produces and sells iron ore and iron ore pellets for use as raw materials in steelmaking in Brazil and internationally. The company operates through Ferrous Minerals and Base Metals segments. The Ferrous Minerals segment produces and extracts iron ore and pellets, manganese, ferroalloys, and other ferrous products; and provides related logistic services. The Base Metals segment produces and extracts nick...
GOLDEN STAR
Ticker Change Signal Date
FISV
0% Nov 30
K
KEEL
0% Nov 30
D
DFTX
0% Nov 30
R
RKLZ
0% Nov 30
R
RKTO
0% Nov 30

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE