Vale S.A.
VALENYSEBasic Materials● Active
$15.00
$-0.23(-1.51%)
Market Cap$64.0B
P/E Ratio—
52W High$17.94
52W Low$8.97
Vale S.A.（VALE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vale · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.18
Jun 25, 2021
-35.1% from here
5-Year Low5Y
$8.06
Apr 9, 2025
+86.8% from low
IPO Priceadj.
$2.25
Mar 21, 2002
+569.1% since IPO
1 Year Ago
$9.58
Jun 9, 2025
+57.2% in 1Y
5 Years Ago
$21.88
Jun 8, 2021
-31.2% in 5Y
10 Years Ago
$5.05
Jun 8, 2016
+198.1% in 10Y
Historical Price Data · VALE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.22 | $15.22 | $14.87 | $15.00 | $15.00 | 16.7M | -1.48% |
| Jun 5, 2026 | $15.59 | $15.61 | $15.16 | $15.23 | $15.23 | 25.2M | -2.31% |
| Jun 4, 2026 | $15.91 | $15.98 | $15.76 | $15.77 | $15.77 | 18.1M | -0.88% |
| Jun 3, 2026 | $16.38 | $16.43 | $16.05 | $16.06 | $16.06 | 29.3M | -1.95% |
| Jun 2, 2026 | $16.50 | $16.94 | $16.41 | $16.82 | $16.82 | 27.2M | +1.94% |
| Jun 1, 2026 | $16.00 | $16.34 | $15.98 | $16.30 | $16.30 | 16.9M | +1.88% |
| May 29, 2026 | $16.53 | $16.61 | $16.22 | $16.25 | $16.25 | 22.9M | -1.69% |
| May 28, 2026 | $16.45 | $16.68 | $16.20 | $16.55 | $16.55 | 23.9M | +0.61% |
| May 27, 2026 | $16.40 | $16.57 | $16.24 | $16.51 | $16.51 | 24.4M | +0.67% |
| May 26, 2026 | $16.70 | $16.76 | $16.33 | $16.50 | $16.50 | 17.0M | -1.20% |
| May 22, 2026 | $16.46 | $16.52 | $16.27 | $16.48 | $16.48 | 17.8M | +0.12% |
| May 21, 2026 | $16.21 | $16.58 | $16.14 | $16.47 | $16.47 | 19.0M | +1.60% |
| May 20, 2026 | $16.16 | $16.41 | $15.99 | $16.35 | $16.35 | 17.7M | +1.18% |
| May 19, 2026 | $15.88 | $16.12 | $15.84 | $16.01 | $16.01 | 22.0M | +0.82% |
| May 18, 2026 | $16.50 | $16.61 | $16.13 | $16.31 | $16.31 | 27.8M | -1.15% |
| May 15, 2026 | $15.99 | $16.35 | $15.87 | $16.32 | $16.32 | 28.9M | +2.06% |
| May 14, 2026 | $16.99 | $17.03 | $16.55 | $16.58 | $16.58 | 18.6M | -2.41% |
| May 13, 2026 | $17.02 | $17.28 | $16.80 | $16.84 | $16.84 | 42.5M | -1.06% |
| May 12, 2026 | $16.80 | $17.15 | $16.60 | $17.03 | $17.03 | 38.2M | +1.37% |
| May 11, 2026 | $16.80 | $17.11 | $16.72 | $17.07 | $17.07 | 28.5M | +1.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VALE
Jan 1 → Dec 31 · 6 years2026+13.2%$13.25 → $14.99
+13.2%
2025+48.1%$8.80 → $13.03
+48.1%
2024-44.1%$15.88 → $8.87
-44.1%
2023-4.7%$16.65 → $15.86
-4.7%
2022+20.4%$14.09 → $16.97
+20.4%
2021-36.1%$21.95 → $14.02
-36.1%
Best Year2025 · +48.1%
Worst Year2024 · -44.1%
Positive Years3 / 6
Avg Annual Return-0.6%
6Y Total Return-31.7%
6Y CAGR~-6.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in VALE?
If you invested $1,000 in VALE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,981
Total Return+198.1%
CAGR~+11.5% / yr
Profit+$1,981
Based on Jun 8, 2016 · $5.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vale S.A.（VALE）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VALE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VALE 历史股价FMP 日线复权 OHLCV