Vale S.A. (VALE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VALE Historical Performance
Short-Term Returns
VALE Stock Price Trajectory (2011–2026)
As of May 6, 2026, Vale S.A. (VALE) trades at $15.93, representing a +71.1% return over the past year. The stock has delivered a +11.0% total return over five years (-5.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.15 on May 19, 2008. From this peak, VALE has corrected -63.9%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers RIO (+68.7% 1Y), BHP (+63.0% 1Y), and CLF (+22.8% 1Y), VALE has underperformed the peer group average. Compare VALE vs RIO →
VALE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 16.06 | 16.06 | 15.82 | 15.93 | 4.90M | +0.57% |
| 2026-05-04 | 16.16 | 16.18 | 15.79 | 15.84 | 21.67M | -2.10% |
| 2026-05-01 | 16.35 | 16.35 | 16.02 | 16.18 | 11.36M | -1.10% |
| 2026-04-30 | 16.16 | 16.44 | 15.99 | 16.36 | 14.51M | +3.22% |
| 2026-04-29 | 16.28 | 16.28 | 15.79 | 15.85 | 41.20M | -6.27% |
| 2026-04-28 | 16.91 | 17.02 | 16.76 | 16.91 | 20.18M | -0.94% |
| 2026-04-27 | 17.22 | 17.26 | 17.02 | 17.07 | 15.22M | -0.58% |
| 2026-04-24 | 17.17 | 17.33 | 17.05 | 17.17 | 25.94M | +0.18% |
| 2026-04-23 | 17.47 | 17.57 | 17.11 | 17.14 | 20.01M | -2.11% |
| 2026-04-22 | 17.75 | 17.84 | 17.51 | 17.51 | 16.91M | +0.34% |
| 2026-04-21 | 17.81 | 17.84 | 17.41 | 17.45 | 19.92M | -2.08% |
| 2026-04-20 | 17.78 | 17.91 | 17.61 | 17.82 | 19.28M | +0.22% |
| 2026-04-17 | 17.73 | 17.94 | 17.62 | 17.78 | 35.52M | +2.01% |
| 2026-04-16 | 17.77 | 17.83 | 17.35 | 17.43 | 20.49M | -1.08% |
| 2026-04-15 | 17.80 | 17.83 | 17.55 | 17.62 | 28.65M | -0.34% |
| 2026-04-14 | 17.53 | 17.77 | 17.50 | 17.68 | 34.53M | +1.32% |
| 2026-04-13 | 16.97 | 17.46 | 16.93 | 17.45 | 38.59M | +2.89% |
| 2026-04-10 | 16.91 | 17.18 | 16.80 | 16.96 | 39.26M | +1.86% |
| 2026-04-09 | 16.64 | 16.80 | 16.53 | 16.65 | 21.26M | -0.54% |
| 2026-04-08 | 16.96 | 17.00 | 16.57 | 16.74 | 24.55M | +3.46% |
| 2026-04-07 | 16.13 | 16.21 | 15.94 | 16.18 | 20.18M | +0.25% |
| 2026-04-06 | 16.22 | 16.30 | 16.04 | 16.14 | 14.85M | -0.31% |
| 2026-04-02 | 15.69 | 16.22 | 15.69 | 16.19 | 19.15M | +0.87% |
| 2026-04-01 | 16.21 | 16.22 | 15.97 | 16.05 | 21.84M | +0.85% |
| 2026-03-31 | 15.47 | 15.93 | 15.43 | 15.91 | 29.17M | +5.40% |
| 2026-03-30 | 15.37 | 15.47 | 15.04 | 15.10 | 22.31M | +0.47% |
| 2026-03-27 | 14.99 | 15.29 | 14.94 | 15.03 | 20.79M | +0.50% |
| 2026-03-26 | 14.97 | 15.20 | 14.88 | 14.96 | 18.37M | -1.22% |
| 2026-03-25 | 15.16 | 15.35 | 15.08 | 15.14 | 27.78M | +1.82% |
| 2026-03-24 | 14.56 | 14.90 | 14.51 | 14.87 | 24.36M | +0.44% |
Full VALE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See VALE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VALE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VALE vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonVALE — Frequently Asked Questions
Quick answers to the most common questions about buying VALE stock.
How has VALE stock performed recently?
VALE returned +71.1% over the past year, beating its 5-year annualized CAGR of -5.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VALE's all-time high price?
Vale S.A. reached $44.15 on 2008-05-19. The 52-week high is $17.94. Current 1-year return of +71.1% places the stock closer to historical peaks.
Where can I download VALE historical price data?
This page provides VALE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.