Vale S.A. (VALE) Stock Price History

Historical prices from 2002 to 2026

$12.40+0.20 (+1.64%)close Oct 23

Returns

1M: -10.3%
3M: -16.4%
YTD: -6.5%
1Y: +8.2%
3Y: -0.1%
5Y: -2.3%

ATH$44.15May 2008-71.9%

ATL$1.80Oct 2002pre-split

Avg Vol (50D)31.0M/ day

52-Week Range$11.40 — $17.94

LowCurrent: $12.40High

Loading 10-year price history...

VALE Historical Performance

1 YearTotal Return

+17.5%

Price: +8.2%Div: +9.3%

3 YearsTotal Return

+25.9%

CAGR: +8.0%

Price: -0.3%

5 YearsTotal Return

+28.7%

CAGR: +5.2%

Price: -10.8%

YTD

-6.5%

VALE Annual Returns

Year-by-year price performance · 2002–2026

Best+142.7%2016

Worst-63.0%2008

Up years15/25

2002+7.1%

2003+102.1%

2004+43.0%

2005+47.0%

2006+38.3%

2007+126.7%

2008-63.0%

2009+120.1%

2010+14.3%

2011-38.9%

2012-9.7%

2013-29.0%

2014-43.7%

2015-58.6%

2016+141.1%

2017+51.9%

2018+3.3%

2019-2.0%

2020+24.6%

2021-19.4%

2022+22.9%

2023-3.0%

2024-43.5%

2025+46.7%

2026+2.7%

2002 annual price return: +7.1%
2003 annual price return: +102.1%
2004 annual price return: +43.0%
2005 annual price return: +47.0%
2006 annual price return: +38.3%
2007 annual price return: +126.7%
2008 annual price return: -63.0%
2009 annual price return: +120.1%
2010 annual price return: +14.3%
2011 annual price return: -38.9%
2012 annual price return: -9.7%
2013 annual price return: -29.0%
2014 annual price return: -43.7%
2015 annual price return: -58.6%
2016 annual price return: +141.1%
2017 annual price return: +51.9%
2018 annual price return: +3.3%
2019 annual price return: -2.0%
2020 annual price return: +24.6%
2021 annual price return: -19.4%
2022 annual price return: +22.9%
2023 annual price return: -3.0%
2024 annual price return: -43.5%
2025 annual price return: +46.7%
2026 annual price return: +2.7%

LessMore

VALE Stock Price Trajectory (2002–2026)

As of October 25, 2026, Vale S.A. (VALE) trades at $12.40, representing a +8.2% return over the past year. The stock has delivered a +28.7% total return over five years (-2.3% 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 -71.9%, currently trading 19% below its 200-day moving average, suggesting potential weakness.

When compared to Basic Materials sector peers RIO (+18.1% 1Y), BHP (+40.8% 1Y), and CLF (+6.4% 1Y), VALE has underperformed the peer group average. Compare VALE vs RIO →

VALE Historical Price Data · from 2002

Rows 1–50 of 6,189

Date	Open	High	Low	Close	Volume	Change %
2026-10-23	12.25	12.41	12.16	12.40	25.48M	+1.64%
2026-10-22	12.50	12.53	12.15	12.20	34.43M	-3.94%
2026-10-21	12.93	12.94	12.63	12.70	29.14M	-2.46%
2026-10-20	13.05	13.23	12.99	13.02	27.39M	-0.69%
2026-10-19	13.18	13.36	13.06	13.11	19.61M	+0.38%
2026-10-16	13.05	13.25	12.99	13.06	26.35M	+0.31%
2026-10-15	12.98	13.20	12.94	13.02	34.70M	-1.44%
2026-10-14	13.09	13.23	13.05	13.21	34.46M	-1.20%
2026-10-13	13.38	13.45	13.26	13.37	25.01M	-1.11%
2026-10-12	13.56	13.60	13.50	13.52	11.93M	-0.73%
2026-10-09	13.53	13.64	13.42	13.62	35.21M	+1.49%
2026-10-08	13.51	13.82	13.42	13.42	28.15M	-1.40%
2026-10-07	13.84	13.87	13.57	13.61	45.30M	-3.34%
2026-10-06	14.27	14.27	13.93	14.08	53.02M	-0.49%
2026-10-05	14.72	14.73	13.92	14.15	98.94M	+2.83%
2026-10-02	13.57	13.76	13.36	13.76	43.09M	+2.30%
2026-10-01	13.22	13.47	13.16	13.45	34.45M	+0.30%
2026-09-30	13.47	13.66	13.36	13.41	33.72M	+0.83%
2026-09-29	13.55	13.56	13.21	13.30	26.58M	-2.13%
2026-09-28	13.38	13.68	13.34	13.59	23.18M	-0.15%
2026-09-25	13.56	13.69	13.40	13.61	25.60M	+0.37%
2026-09-24	13.77	13.78	13.54	13.56	30.78M	-1.88%
2026-09-23	14.09	14.10	13.80	13.82	30.98M	-2.61%
2026-09-22	14.04	14.25	13.98	14.19	19.27M	+0.28%
2026-09-21	14.41	14.41	14.14	14.15	18.05M	-0.42%
2026-09-18	14.38	14.41	14.13	14.21	18.52M	-1.80%
2026-09-17	14.26	14.53	14.10	14.47	30.43M	+2.41%
2026-09-16	14.43	14.50	13.99	14.13	45.09M	-2.35%
2026-09-15	14.57	14.69	14.44	14.47	24.28M	-0.96%
2026-09-14	14.77	14.82	14.60	14.61	22.27M	-4.07%
2026-09-11	15.36	15.36	15.08	15.23	20.76M	-0.33%
2026-09-10	15.03	15.40	14.96	15.28	38.44M	-1.04%
2026-09-09	15.48	15.67	15.31	15.44	56.56M	-0.77%
2026-09-08	15.71	15.92	15.52	15.56	34.27M	+1.90%
2026-09-04	15.16	15.55	15.11	15.27	25.76M	-0.26%
2026-09-03	15.98	16.02	15.17	15.31	43.80M	-2.67%
2026-09-02	15.43	15.93	15.38	15.73	28.03M	+4.03%
2026-09-01	14.99	15.31	14.94	15.12	27.42M	+0.20%
2026-08-31	15.32	15.42	15.05	15.09	22.62M	+0.40%
2026-08-28	15.28	15.31	14.89	15.03	36.74M	-1.83%
2026-08-27	15.17	15.35	15.06	15.31	29.83M	+0.99%
2026-08-26	15.37	15.41	15.13	15.16	19.57M	-1.11%
2026-08-25	15.01	15.33	14.91	15.33	19.21M	+1.93%
2026-08-24	14.63	15.22	14.62	15.04	49.77M	+3.08%
2026-08-21	14.50	14.69	14.42	14.59	27.47M	+2.53%
2026-08-20	13.73	14.28	13.73	14.23	39.80M	+2.37%
2026-08-19	14.19	14.28	13.86	13.90	25.90M	+1.61%
2026-08-18	13.66	13.98	13.65	13.68	18.23M	-0.51%
2026-08-17	13.65	13.80	13.59	13.75	10.43M	+0.88%
2026-08-14	13.66	13.74	13.56	13.63	20.78M	-1.23%

Consensus & Technical Research Suite

Open VALE Terminal

VALE Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

VALE — Frequently Asked Questions

Quick answers to the most common questions about buying VALE stock.

How has VALE stock performed recently?

VALE returned +8.2% over the past year, beating its 5-year annualized CAGR of -2.3%. The stock trades below 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 +8.2% 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 2002-2026, downloadable in CSV format.

VALE Stock Price Trajectory (2002–2026)

When compared to Basic Materials sector peers RIO (+18.1% 1Y), BHP (+40.8% 1Y), and CLF (+6.4% 1Y), VALE has underperformed the peer group average. Compare VALE vs RIO →

Date

Open

High

Low

Volume

Change %

2026-10-23

12.25

12.41

12.16

12.40

25.48M

+1.64%

2026-10-22

12.50

12.53

12.15

12.20

34.43M

-3.94%

2026-10-21

12.93

12.94

12.63

12.70

29.14M

-2.46%

2026-10-20

13.05

13.23

12.99

13.02

27.39M

-0.69%

2026-10-19

13.18

13.36

13.06

13.11

19.61M

+0.38%

2026-10-16

13.05

13.25

12.99

13.06

26.35M

+0.31%

2026-10-15

12.98

13.20

12.94

13.02

34.70M

-1.44%

2026-10-14

13.09

13.23

13.05

13.21

34.46M

-1.20%

2026-10-13

13.38

13.45

13.26

13.37

25.01M

-1.11%

2026-10-12

13.56

13.60

13.50

13.52

11.93M

-0.73%

2026-10-09

13.53

13.64

13.42

13.62

35.21M

+1.49%

2026-10-08

13.51

13.82

13.42

28.15M

-1.40%

2026-10-07

13.84

13.87

13.57

13.61

45.30M

-3.34%

2026-10-06

14.27

13.93

14.08

53.02M

-0.49%

2026-10-05

14.72

14.73

13.92

14.15

98.94M

+2.83%

2026-10-02

13.57

13.76

13.36

13.76

43.09M

+2.30%

2026-10-01

13.22

13.47

13.16

13.45

34.45M

+0.30%

2026-09-30

13.47

13.66

13.36

13.41

33.72M

+0.83%

2026-09-29

13.55

13.56

13.21

13.30

26.58M

-2.13%

2026-09-28

13.38

13.68

13.34

13.59

23.18M

-0.15%

2026-09-25

13.56

13.69

13.40

13.61

25.60M

+0.37%

2026-09-24

13.77

13.78

13.54

13.56

30.78M

-1.88%

2026-09-23

14.09

14.10

13.80

13.82

30.98M

-2.61%

2026-09-22

14.04

14.25

13.98

14.19

19.27M

+0.28%

2026-09-21

14.41

14.14

14.15

18.05M

-0.42%

2026-09-18

14.38

14.41

14.13

14.21

18.52M

-1.80%

2026-09-17

14.26

14.53

14.10

14.47

30.43M

+2.41%

2026-09-16

14.43

14.50

13.99

14.13

45.09M

-2.35%

2026-09-15

14.57

14.69

14.44

14.47

24.28M

-0.96%

2026-09-14

14.77

14.82

14.60

14.61

22.27M

-4.07%

2026-09-11

15.36

15.08

15.23

20.76M

-0.33%

2026-09-10

15.03

15.40

14.96

15.28

38.44M

-1.04%

2026-09-09

15.48

15.67

15.31

15.44

56.56M

-0.77%

2026-09-08

15.71

15.92

15.52

15.56

34.27M

+1.90%

2026-09-04

15.16

15.55

15.11

15.27

25.76M

-0.26%

2026-09-03

15.98

16.02

15.17

15.31

43.80M

-2.67%

2026-09-02

15.43

15.93

15.38

15.73

28.03M

+4.03%

2026-09-01

14.99

15.31

14.94

15.12

27.42M

+0.20%

2026-08-31

15.32

15.42

15.05

15.09

22.62M

+0.40%

2026-08-28

15.28

15.31

14.89

15.03

36.74M

-1.83%

2026-08-27

15.17

15.35

15.06

15.31

29.83M

+0.99%

2026-08-26

15.37

15.41

15.13

15.16

19.57M

-1.11%

2026-08-25

15.01

15.33

14.91

15.33

19.21M

+1.93%

2026-08-24

14.63

15.22

14.62

15.04

49.77M

+3.08%

2026-08-21

14.50

14.69

14.42

14.59

27.47M

+2.53%

2026-08-20

13.73

14.28

13.73

14.23

39.80M

+2.37%

2026-08-19

14.19

14.28

13.86

13.90

25.90M

+1.61%

2026-08-18

13.66

13.98

13.65

13.68

18.23M

-0.51%

2026-08-17

13.65

13.80

13.59

13.75

10.43M

+0.88%

2026-08-14

13.66

13.74

13.56

13.63

20.78M

-1.23%

Vale S.A. (VALE) Stock Price History

VALE Historical Performance

VALE Annual Returns

Download Historical Data

VALE Stock Price Trajectory (2002–2026)

VALE Historical Price Data · from 2002

VALE Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Vale S.A. (VALE) Stock Price History

VALE Historical Performance

VALE Annual Returns

Download Historical Data

VALE Stock Price Trajectory (2002–2026)

VALE Historical Price Data · from 2002

VALE Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison