stockNYSE: VALE • 28 Days Updates
VALE S.A. American Depositary Shares Each Representing one (VALE)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
VALE S.A. American Depositary Shares Each Representing one (VALE) is a publicly traded company operating within the Basic Materials sector.
Price & Performance Trajectory
VALE S.A. American Depositary Shares Each Representing oneNYSE: VALE
Latest Close
$15.56
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeVALE session performance
✓ Latest Close USD
$15.56
Latest session close
+$1.24vs period start
Period Return % % GAIN
+8.66%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.02 / $13.56
Period range envelope
$2.46channel spread
Total Volume SHARES
548.24M
Period turnover
Avg: 27.41M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $14.32 | -3.83% | $14.98 | $14.24 | 28.06M |
| Aug 12, 2026 | $14.42 | +0.70% | $14.55 | $14.39 | 18.71M |
| Aug 13, 2026 | $13.80 | -4.30% | $14.02 | $13.74 | 21.85M |
| Aug 14, 2026 | $13.63 | -1.23% | $13.74 | $13.56 | 20.78M |
| Aug 17, 2026 | $13.75 | +0.88% | $13.80 | $13.59 | 10.43M |
| Aug 18, 2026 | $13.68 | -0.51% | $13.98 | $13.65 | 18.23M |
| Aug 19, 2026 | $13.90 | +1.61% | $14.28 | $13.86 | 25.90M |
| Aug 20, 2026 | $14.23 | +2.37% | $14.28 | $13.73 | 39.80M |
| Aug 21, 2026 | $14.59 | +2.53% | $14.69 | $14.42 | 27.47M |
| Aug 24, 2026 | $15.04 | +3.08% | $15.22 | $14.62 | 49.76M |
| Aug 25, 2026 | $15.33 | +1.93% | $15.33 | $14.91 | 19.21M |
| Aug 26, 2026 | $15.16 | -1.11% | $15.41 | $15.13 | 19.57M |
| Aug 27, 2026 | $15.31 | +0.99% | $15.35 | $15.06 | 29.83M |
| Aug 28, 2026 | $15.03 | -1.83% | $15.31 | $14.89 | 36.74M |
| Aug 31, 2026 | $15.09 | -1.50% | $15.42 | $15.05 | 22.61M |
Page 1 of 2