NASDAQ · VALE

Vale S.A.

Basic Materials · Industrial Materials

$13.76

Up+$0.28 (+2.03%)

Updated Oct 5, 2026, 3:30 PM

SID Score

6.6/10

Composite research score

Smart Money

56/100

Neutral

Price performance · VALE

VALE price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

VALE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$13.57	$13.76	$13.355	$13.76	43.09M
Oct 1, 2026	$13.22	$13.47	$13.16	$13.45	34.45M
Sep 30, 2026	$13.47	$13.66	$13.36	$13.41	33.72M
Sep 29, 2026	$13.55	$13.56	$13.205	$13.30	26.58M
Sep 28, 2026	$13.38	$13.675	$13.3414	$13.59	23.18M
Sep 25, 2026	$13.56	$13.685	$13.395	$13.61	25.6M
Sep 24, 2026	$13.77	$13.78	$13.54	$13.56	30.78M
Sep 23, 2026	$14.09	$14.10	$13.795	$13.82	30.98M
Sep 22, 2026	$14.04	$14.25	$13.98	$14.19	19.27M
Sep 21, 2026	$14.41	$14.41	$14.135	$14.15	18.05M
Sep 18, 2026	$14.38	$14.41	$14.13	$14.21	18.52M
Sep 17, 2026	$14.26	$14.53	$14.10	$14.47	30.43M
Sep 16, 2026	$14.43	$14.50	$13.99	$14.13	45.09M
Sep 15, 2026	$14.57	$14.69	$14.44	$14.47	24.28M
Sep 14, 2026	$14.77	$14.82	$14.60	$14.61	22.27M
Sep 11, 2026	$15.36	$15.36	$15.08	$15.23	20.76M
Sep 10, 2026	$15.03	$15.40	$14.96	$15.28	38.44M
Sep 9, 2026	$15.48	$15.67	$15.31	$15.44	56.56M
Sep 8, 2026	$15.71	$15.915	$15.52	$15.56	34.27M