Vale S.A. (VALE) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -5.5%
- 3M
- +5.0%
- YTD
- +16.3%
- 1Y
- +65.8%
- 3Y
- +3.1%
- 5Y
- -6.4%
Loading 10-year price history...
VALE Historical Performance
VALE Annual Returns
Year-by-year price performance · 2002–2026
- 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
- +29.6%
VALE Stock Price Trajectory (2002–2026)
As of June 21, 2026, Vale S.A. (VALE) trades at $15.42, representing a +65.8% return over the past year. The stock has delivered a +4.7% total return over five years (-6.4% 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 -65.1%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers RIO (+75.8% 1Y), BHP (+84.5% 1Y), and CLF (+67.5% 1Y), VALE has underperformed the peer group average. Compare VALE vs RIO →
VALE Historical Price Data · from 2002
Rows 1–50 of 6,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 15.40 | 15.52 | 15.32 | 15.42 | 20.59M | -0.71% |
| 2026-06-17 | 15.81 | 16.04 | 15.47 | 15.53 | 19.89M | -2.82% |
| 2026-06-16 | 15.95 | 16.14 | 15.93 | 15.98 | 16.18M | -0.13% |
| 2026-06-15 | 16.14 | 16.36 | 15.96 | 16.00 | 33.42M | +1.85% |
| 2026-06-12 | 15.58 | 15.73 | 15.48 | 15.71 | 22.94M | +2.28% |
| 2026-06-11 | 15.13 | 15.48 | 14.96 | 15.36 | 26.09M | +2.88% |
| 2026-06-10 | 14.96 | 15.07 | 14.86 | 14.93 | 15.54M | -1.39% |
| 2026-06-09 | 15.19 | 15.20 | 14.76 | 15.14 | 24.04M | +1.00% |
| 2026-06-08 | 15.22 | 15.22 | 14.87 | 14.99 | 21.22M | -1.58% |
| 2026-06-05 | 15.55 | 15.61 | 15.16 | 15.23 | 23.24M | -3.42% |
| 2026-06-04 | 15.91 | 15.98 | 15.76 | 15.77 | 15.98M | -1.81% |
| 2026-06-03 | 16.36 | 16.43 | 16.05 | 16.06 | 24.00M | -4.52% |
| 2026-06-02 | 16.50 | 16.94 | 16.41 | 16.82 | 26.46M | +3.19% |
| 2026-06-01 | 16.00 | 16.34 | 15.98 | 16.30 | 16.61M | +0.31% |
| 2026-05-29 | 16.53 | 16.61 | 16.22 | 16.25 | 20.36M | -1.81% |
| 2026-05-28 | 16.45 | 16.68 | 16.20 | 16.55 | 21.84M | +0.24% |
| 2026-05-27 | 16.40 | 16.57 | 16.24 | 16.51 | 17.00M | +0.06% |
| 2026-05-26 | 16.70 | 16.76 | 16.33 | 16.50 | 16.96M | +0.12% |
| 2026-05-22 | 16.46 | 16.52 | 16.27 | 16.48 | 841K | +0.06% |
| 2026-05-21 | 16.20 | 16.57 | 16.14 | 16.47 | 19.01M | +0.73% |
| 2026-05-20 | 16.16 | 16.41 | 15.99 | 16.35 | 15.59M | +2.12% |
| 2026-05-19 | 15.94 | 16.12 | 15.84 | 16.01 | 20.69M | -1.84% |
| 2026-05-18 | 16.50 | 16.61 | 16.13 | 16.31 | 27.66M | -0.06% |
| 2026-05-15 | 15.99 | 16.35 | 15.87 | 16.32 | 28.87M | -1.57% |
| 2026-05-14 | 16.99 | 17.03 | 16.55 | 16.58 | 18.33M | -1.54% |
| 2026-05-13 | 17.07 | 17.28 | 16.80 | 16.84 | 37.42M | -1.12% |
| 2026-05-12 | 16.83 | 17.15 | 16.60 | 17.03 | 33.41M | -0.23% |
| 2026-05-11 | 16.80 | 17.11 | 16.71 | 17.07 | 28.28M | +2.65% |
| 2026-05-08 | 16.41 | 16.66 | 16.41 | 16.63 | 15.69M | +2.72% |
| 2026-05-07 | 16.59 | 16.59 | 16.11 | 16.19 | 18.07M | -1.82% |
| 2026-05-06 | 16.41 | 16.55 | 16.35 | 16.49 | 22.45M | +3.51% |
| 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% |
Full Stock Analysis
Deep dive into VALE consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VALE — Frequently Asked Questions
Quick answers to the most common questions about buying VALE stock.
How has VALE stock performed recently?
VALE returned +65.8% over the past year, beating its 5-year annualized CAGR of -6.4%. 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 +65.8% 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.