VALE S.A.
VALE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of VALE by members of U.S. Congress
VALE Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
VALE Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
VALE Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in VALE holdings by institutional investors
Quarterly net insider trading by VALE's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for VALE
9 former government officials from 6 congressional offices at 2 lobbying firms have lobbied for VALE, most recently Jan 14, 2026.
-
Aaron Thiele Congress New Prof Staf Mem-Sen Interior Aprop Com; LA-Sen Murkowski; Sr Adv-Cong&Leg Afr, DoI; Advnce Rep-Off of Sec, DoI; LA-Rep Zinke; Sr Staf Ass-MajLdr McCarthy; Sr Staf As-MajWhip McCarthy; Staf As-Rep McCarthy;Int-MajWhip McCarthy;Int-McCarthy;Int-McCarthy
-
Greta Joynes House New Deputy Chief of Staff and Legislative Director Rep. John Shimkus, Senior Legislative Assistant Rep. John Shimkus, Legislative Assistant Rep. John Shimkus, Legislative Correspondent Rep. John Shimkus, Staff Assistant Rep. John Shimkus -
Jason Buckner House New Acting Dir -Congressional & Leg. Affairs-Interior; Principal Dep. Dir-Congressional & Leg. Affairs-Interior; CoS-Rep Dan Boren; Deputy CoS-Rep Dan Boren; Military LA-Rep Dan Boren; LC-Rep Brad Carson; LA-Rep Brad Carson, Staff Ass.-Rep Denice Majette -
Edward Royce House New Representative, U.S. House of Representatives
-
Brandt Anderson House New Research Assistant, House Committee on Veterans Affairs; Military Legislative Assistant, Rep Jackie Walorski; Legislative Director, Rep Jim Banks; Military Legislative Assistant, Senator Ted Cruz; National Security Advisor, Senator Todd Young -
Maxwell Huntley Congress New NSC, EOP, Dir Defense Policy and Strategy; HASC, Prof. Staff; Sen John Kennedy, Nat Security Adv; Rep. Rob Wittman, Sr Advisor; Rep Rob Wittman, Military LA/Defense Policy Adv; Rep Wittman, Leg Aide; Rep Wittman, LC; Rep Jack Bergman, Staff Assistant
-
Joseph Howell House New Treas., Leg. Aff., Sr Adv.; H. For. Aff. Comm., Rep Royce, Asst. Staff Dir., Pol. An., Spec. Asst.; H. Admin. Comm., Rep Miller, Int.; H. For. Aff. Comm., Eur./Eurasia Sub., Rep Burton, Prof. Staff, Rep./Policy Adv., Assoc., Rep.; Rep Burton, Int. -
John Reising House New Scheduler, Operations Director, Member Services Director, Deputy Chief of Staff- Majority Leader Steve Scalise; Operations Director, Rep. Bill Flores; Scheduler, Rep. Austin Scott; Intern, Senator Trent Lott.
VALE Estimated quarterly lobbying spending
VALE Revenue by Segment or Geography
By Segment
By Geography
VALE Income Statement
VALE Balance Sheet
VALE Cash Flow
U.S. Patents
New VALE patent grants
-
Patent Title: Semi-rigid airborne electromagnetic transmitter antenna system Feb. 27, 2018
-
Patent Title: Process for ore moisture reduction in conveyor belts and transfer chutes Jan. 09, 2018
-
Patent Title: Earth auger and pole machine, and pole installation method Dec. 05, 2017
-
Patent Title: Process for removing uranium in copper concentrate via magnetic separation Oct. 17, 2017
-
Patent Title: Method and system for density correction for geophysical well logging inside drilling rods Oct. 03, 2017
-
Patent Title: Apparatus and method for sensing a leakage current between first and second locations in a single wire earth return circuit Sep. 12, 2017
-
Patent Title: Method for recovering scandium from intermediate products formed in the hydrometallurgical processing of laterite ores Jun. 13, 2017
-
Patent Title: System and method for rare earths extraction May. 30, 2017
-
Patent Title: Aging (weathering) inhibition method of iron ore pellets during stockpiling Apr. 25, 2017
-
Patent Title: Rock blasting method and system for adjusting a blasting plan in real time Mar. 07, 2017
-
Patent Title: Boussingaultite production process from liquid effluents containing magnesium sulphate Mar. 07, 2017
-
Patent Title: Depressor in iron ore flotation comprising sugar cane bagasse, use of sugar cane bagasse as depressor in iron ore flotation and process of preparing depressor comprising sugar cane bagasse Mar. 07, 2017
-
Patent Title: Device for the improvement of crude pellets and pelletizing process Feb. 28, 2017
-
Patent Title: Method of exploiting potassium salts from an underground deposit Jan. 17, 2017
-
Patent Title: Method and system for evaluation of gamma-gamma well logging data in mineral exploration Jan. 10, 2017
-
Patent Title: Process for inhibiting particulate emission during friction of heat-treated iron ore pellets and use of an alcohol by-product to inhibit particulate emission Oct. 11, 2016
-
Patent Title: System and method of determining complexity of collaborative effort Oct. 04, 2016
-
Patent Title: System of unloading bulk material Sep. 13, 2016
-
Patent Title: Process for treating liquid effluents and recovering metals Aug. 09, 2016
-
Patent Title: Magnetic compensation circuit and method for compensating the output of a magnetic sensor, responding to changes in a first magnetic field Jul. 12, 2016
-
Patent Title: Method for improving selectivity and recovery in the flotation of nickel sulphide ores that contain pyrrhotite by exploiting the synergy of multiple depressants Jul. 12, 2016
-
Patent Title: Composite material comprising uhmwpe and iron ore tailing and use of iron ore tailing in preparation of composite material May. 31, 2016
-
Patent Title: Combined pre-treatment process for enabling feed material to be charged in direct reduction processes May. 24, 2016
-
Patent Title: Method for recycling a byproduct of the phosphate fertilizer industry, soil conditioner, and soil conditioner manufacturing process May. 24, 2016
-
Patent Title: Pneumatic suspension and vibration isolation system employing low friction cable isolators May. 10, 2016
-
Patent Title: Bucking circuit for annulling a magnetic field Mar. 29, 2016
-
Patent Title: Device for removing hoppers from rail cars Mar. 15, 2016
-
Patent Title: Process for obtaining carboxymethyl cellulose from agro-industrial residues and carboxymethyl cellulose and use thereof Feb. 23, 2016
-
Patent Title: System for mapping and identification of plants using digital image processing and route generation Feb. 02, 2016
-
Patent Title: Equipment for unloading bulk freighter and bulk carrier Dec. 22, 2015
-
Patent Title: Automatic classification of the degree of maturation for iron ore pellets Dec. 08, 2015
-
Patent Title: Process to produce manganese pellets from non-calcinated manganese ore and agglomerate obtained by this process Nov. 10, 2015
-
Patent Title: Ore fine agglomerate to be used in sintering process and production process of ore fines agglomerate Nov. 03, 2015
-
Patent Title: Recovery of base metals from sulphide ores and concentrates Oct. 27, 2015
-
Patent Title: Process for the improvement of reducibility of ore pellets Oct. 27, 2015
-
Patent Title: Methods for recovering bis(2,4,4-trimethylpentyl) dithiophosphinic acid Oct. 13, 2015
-
Patent Title: Safety device for railway vehicles Oct. 06, 2015
-
Patent Title: Automatic morphometry and classification of crystals of iron oxides Sep. 01, 2015
-
Patent Title: Process for the optimized production of iron ore pellets Aug. 04, 2015
-
Patent Title: Sulfide ore leaching process Jul. 21, 2015
-
Patent Title: Bulk material reclaimer control system Jul. 07, 2015
-
Patent Title: Hybrid process using ion exchange resins in the selective recovery of nickel and cobalt from leaching effluents May. 19, 2015
-
Patent Title: Process for concentrating manganese ores via reverse cationic flotation of silicates Apr. 14, 2015
-
Patent Title: Application of carbon nanotubes on agglomerates of ore fines to increase the mechanical strength thereof Apr. 07, 2015
-
Patent Title: Method for organics removal from mineral processing water using a zeolite Dec. 30, 2014
-
Patent Title: Process to produce rough ferro-nickel product Sep. 16, 2014
-
Patent Title: Pneumatic vibration damping apparatus Sep. 09, 2014
-
Patent Title: Process of recovery of base metals from oxide ores Aug. 12, 2014
-
Patent Title: Process for obtaining potassium chloride Jul. 22, 2014
-
Patent Title: Process for production of nickel carbonate Jun. 10, 2014
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to VALE from public contracts
VALE News
Recent insights relating to VALE
CNBC Recommendations
Recent picks made for VALE stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in VALE
VALE Analyst Ratings
VALE Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
VALE Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $VALE stock a Buy, Sell, or Hold?
- What is the price target for $VALE stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
VALE Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $VALE stock?
- Who owns the most shares of $VALE stock?
- What funds own $VALE stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
VALE Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view VALE Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About VALE
Vale is a large global miner and the world's largest producer of iron ore and pellets. In recent years, the company has sold noncore assets such as its fertilizer, coal, and steel operations to concentrate on iron ore, nickel, and copper. Earnings are dominated by its iron ore business. The base metals division is much smaller, consisting of nickel mines and smelters along with copper mines producing copper in concentrate. In 2024, Vale sold a minority 10% stake in its base metals business, likely the first step in separating base metals and iron ore.
VALE S.A. (VALE) Historical Stock Prices
VALE S.A. (VALE) closed at $13.56 on September 24, 2026. Over the past year its adjusted close ranged from $9.88 to $17.32. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-11.55%
- 3 months-7.72%
- Year to date+7.08%
- 1 year+35.61%
- 3 years+33.01%
- 5 years+42.12%
- Max+114.90%
See every congressional and insider trade on the VALE price chart
Quiver Premium charts VALE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.77 | 13.78 | 13.54 | 13.56 | 13.56 | 30,778,244 |
| Sep 23, 2026 | 14.09 | 14.10 | 13.79 | 13.82 | 13.82 | 30,982,509 |
| Sep 22, 2026 | 14.04 | 14.25 | 13.98 | 14.19 | 14.19 | 19,270,491 |
| Sep 21, 2026 | 14.41 | 14.41 | 14.13 | 14.15 | 14.15 | 18,050,343 |
| Sep 18, 2026 | 14.38 | 14.41 | 14.13 | 14.21 | 14.21 | 18,520,343 |
| Sep 17, 2026 | 14.26 | 14.53 | 14.10 | 14.47 | 14.47 | 30,427,890 |
| Sep 16, 2026 | 14.43 | 14.50 | 13.99 | 14.13 | 14.13 | 45,086,298 |
| Sep 15, 2026 | 14.57 | 14.69 | 14.44 | 14.47 | 14.47 | 24,278,570 |
| Sep 14, 2026 | 14.77 | 14.82 | 14.60 | 14.61 | 14.61 | 22,270,532 |
| Sep 11, 2026 | 15.36 | 15.36 | 15.08 | 15.23 | 15.23 | 20,760,689 |
| Sep 10, 2026 | 15.03 | 15.40 | 14.96 | 15.28 | 15.28 | 38,438,044 |
| Sep 9, 2026 | 15.48 | 15.67 | 15.31 | 15.44 | 15.44 | 56,562,458 |
| Sep 8, 2026 | 15.71 | 15.91 | 15.52 | 15.56 | 15.56 | 34,273,759 |
| Sep 4, 2026 | 15.16 | 15.55 | 15.11 | 15.27 | 15.27 | 25,763,087 |
| Sep 3, 2026 | 15.98 | 16.02 | 15.17 | 15.31 | 15.31 | 43,803,444 |
| Sep 2, 2026 | 15.43 | 15.93 | 15.38 | 15.73 | 15.73 | 28,029,909 |
| Sep 1, 2026 | 14.99 | 15.31 | 14.94 | 15.12 | 15.12 | 27,421,112 |
| Aug 31, 2026 | 15.31 | 15.42 | 15.05 | 15.09 | 15.09 | 22,615,822 |
| Aug 28, 2026 | 15.28 | 15.31 | 14.89 | 15.03 | 15.03 | 36,738,452 |
| Aug 27, 2026 | 15.16 | 15.35 | 15.06 | 15.31 | 15.31 | 29,834,602 |
| Aug 26, 2026 | 15.37 | 15.40 | 15.12 | 15.16 | 15.16 | 19,571,254 |
| Aug 25, 2026 | 15.01 | 15.33 | 14.91 | 15.33 | 15.33 | 19,213,296 |
| Aug 24, 2026 | 14.63 | 15.21 | 14.62 | 15.04 | 15.04 | 49,765,990 |
| Aug 21, 2026 | 14.50 | 14.69 | 14.42 | 14.59 | 14.59 | 27,467,360 |
| Aug 20, 2026 | 13.73 | 14.28 | 13.73 | 14.23 | 14.23 | 39,802,052 |
| Aug 19, 2026 | 14.19 | 14.28 | 13.86 | 13.90 | 13.90 | 25,897,140 |
| Aug 18, 2026 | 13.66 | 13.98 | 13.65 | 13.68 | 13.68 | 18,233,490 |
| Aug 17, 2026 | 13.65 | 13.80 | 13.59 | 13.75 | 13.75 | 10,426,388 |
| Aug 14, 2026 | 13.66 | 13.74 | 13.56 | 13.63 | 13.63 | 20,782,958 |
| Aug 13, 2026$0.3998 dividend | 13.97 | 14.02 | 13.73 | 13.80 | 13.80 | 21,853,170 |
| Aug 12, 2026 | 14.53 | 14.55 | 14.38 | 14.42 | 14.01 | 18,710,306 |
| Aug 11, 2026 | 14.96 | 14.98 | 14.24 | 14.32 | 13.92 | 28,057,945 |
| Aug 10, 2026 | 14.78 | 14.91 | 14.63 | 14.89 | 14.47 | 19,198,722 |
| Aug 7, 2026 | 14.87 | 14.88 | 14.61 | 14.71 | 14.30 | 24,283,456 |
| Aug 6, 2026 | 14.91 | 15.00 | 14.72 | 14.72 | 14.31 | 22,366,982 |
| Aug 5, 2026 | 14.75 | 14.98 | 14.69 | 14.94 | 14.52 | 33,258,251 |
| Aug 4, 2026 | 15.00 | 15.06 | 14.79 | 14.83 | 14.41 | 22,049,767 |
| Aug 3, 2026 | 14.84 | 14.85 | 14.50 | 14.58 | 14.17 | 30,705,751 |
| Jul 31, 2026 | 15.15 | 15.15 | 14.71 | 15.06 | 14.64 | 28,930,867 |
| Jul 30, 2026 | 15.00 | 15.00 | 14.67 | 14.99 | 14.57 | 24,235,471 |
| Jul 29, 2026 | 14.82 | 14.87 | 14.49 | 14.65 | 14.24 | 21,037,607 |
| Jul 28, 2026 | 14.66 | 14.81 | 14.60 | 14.70 | 14.29 | 11,833,230 |
| Jul 27, 2026 | 14.60 | 14.79 | 14.55 | 14.78 | 14.36 | 16,407,258 |
| Jul 24, 2026 | 14.72 | 14.90 | 14.71 | 14.79 | 14.37 | 24,963,723 |
| Jul 23, 2026 | 14.80 | 15.16 | 14.78 | 14.83 | 14.41 | 40,181,001 |
| Jul 22, 2026 | 14.57 | 14.86 | 14.57 | 14.85 | 14.43 | 17,570,513 |
| Jul 21, 2026 | 14.32 | 14.35 | 14.05 | 14.25 | 13.85 | 13,857,236 |
| Jul 20, 2026 | 14.23 | 14.30 | 14.05 | 14.10 | 13.70 | 14,994,995 |
| Jul 17, 2026 | 14.01 | 14.29 | 14.01 | 14.19 | 13.79 | 12,201,198 |
| Jul 16, 2026 | 14.38 | 14.40 | 14.15 | 14.22 | 13.82 | 17,779,073 |
| Jul 15, 2026 | 14.65 | 14.74 | 14.48 | 14.67 | 14.26 | 23,819,328 |
| Jul 14, 2026 | 14.50 | 14.72 | 14.50 | 14.59 | 14.18 | 23,953,604 |
| Jul 13, 2026 | 14.37 | 14.40 | 14.08 | 14.18 | 13.78 | 15,757,362 |
| Jul 10, 2026 | 14.31 | 14.59 | 14.31 | 14.46 | 14.05 | 17,860,466 |
| Jul 9, 2026 | 14.11 | 14.28 | 13.94 | 14.22 | 13.82 | 25,411,397 |
| Jul 8, 2026 | 14.37 | 14.43 | 13.98 | 14.05 | 13.65 | 43,704,594 |
| Jul 7, 2026 | 14.86 | 14.97 | 14.64 | 14.69 | 14.28 | 27,753,582 |
| Jul 6, 2026 | 15.13 | 15.21 | 15.01 | 15.09 | 14.66 | 19,911,194 |
| Jul 2, 2026 | 15.06 | 15.28 | 14.87 | 14.99 | 14.57 | 14,430,008 |
| Jul 1, 2026 | 14.88 | 15.18 | 14.82 | 14.90 | 14.48 | 16,645,014 |
| Jun 30, 2026 | 15.00 | 15.11 | 14.87 | 15.04 | 14.62 | 15,548,729 |
| Jun 29, 2026 | 15.10 | 15.10 | 14.84 | 15.03 | 14.61 | 12,017,817 |
| Jun 26, 2026 | 15.07 | 15.24 | 15.02 | 15.07 | 14.65 | 28,810,464 |
| Jun 25, 2026 | 15.07 | 15.27 | 14.85 | 15.12 | 14.69 | 32,388,463 |
| Jun 24, 2026 | 15.02 | 15.06 | 14.79 | 14.84 | 14.42 | 26,624,241 |
| Jun 23, 2026 | 15.21 | 15.42 | 15.18 | 15.31 | 14.88 | 28,252,995 |
| Jun 22, 2026 | 15.58 | 15.86 | 15.52 | 15.71 | 15.27 | 21,898,600 |
| Jun 18, 2026 | 15.40 | 15.52 | 15.32 | 15.42 | 14.99 | 20,789,626 |
| Jun 17, 2026 | 15.81 | 16.04 | 15.47 | 15.53 | 15.09 | 21,213,149 |
| Jun 16, 2026 | 15.95 | 16.14 | 15.93 | 15.98 | 15.53 | 16,556,652 |
| Jun 15, 2026 | 16.14 | 16.36 | 15.96 | 16.00 | 15.55 | 33,594,034 |
| Jun 12, 2026 | 15.58 | 15.73 | 15.48 | 15.71 | 15.27 | 23,021,080 |
| Jun 11, 2026 | 15.13 | 15.48 | 14.96 | 15.36 | 14.93 | 27,962,547 |
| Jun 10, 2026 | 15.00 | 15.07 | 14.86 | 14.93 | 14.51 | 16,941,223 |
| Jun 9, 2026 | 15.19 | 15.20 | 14.76 | 15.14 | 14.71 | 24,470,436 |
| Jun 8, 2026 | 15.17 | 15.20 | 14.87 | 14.99 | 14.57 | 21,397,436 |
| Jun 5, 2026 | 15.59 | 15.61 | 15.16 | 15.23 | 14.80 | 25,207,606 |
| Jun 4, 2026 | 15.91 | 15.98 | 15.76 | 15.77 | 15.33 | 18,127,361 |
| Jun 3, 2026 | 16.38 | 16.43 | 16.05 | 16.06 | 15.61 | 29,347,647 |
| Jun 2, 2026 | 16.50 | 16.94 | 16.41 | 16.82 | 16.35 | 27,196,554 |
| Jun 1, 2026 | 16.00 | 16.34 | 15.98 | 16.30 | 15.84 | 16,907,460 |
| May 29, 2026 | 16.53 | 16.61 | 16.22 | 16.25 | 15.79 | 22,949,115 |
| May 28, 2026 | 16.45 | 16.68 | 16.20 | 16.55 | 16.08 | 23,943,696 |
| May 27, 2026 | 16.40 | 16.57 | 16.24 | 16.51 | 16.05 | 24,386,038 |
| May 26, 2026 | 16.70 | 16.76 | 16.33 | 16.50 | 16.04 | 17,038,914 |
| May 22, 2026 | 16.46 | 16.52 | 16.27 | 16.48 | 16.02 | 17,752,928 |
| May 21, 2026 | 16.21 | 16.57 | 16.14 | 16.47 | 16.01 | 19,010,716 |
| May 20, 2026 | 16.16 | 16.41 | 15.99 | 16.35 | 15.89 | 17,680,686 |
| May 19, 2026 | 15.88 | 16.12 | 15.84 | 16.01 | 15.56 | 21,956,134 |
| May 18, 2026 | 16.50 | 16.61 | 16.13 | 16.31 | 15.85 | 27,836,986 |
| May 15, 2026 | 15.99 | 16.35 | 15.87 | 16.32 | 15.86 | 28,901,932 |
| May 14, 2026 | 16.99 | 17.03 | 16.55 | 16.58 | 16.11 | 18,576,070 |
| May 13, 2026 | 17.02 | 17.28 | 16.80 | 16.84 | 16.37 | 42,469,902 |
| May 12, 2026 | 16.80 | 17.15 | 16.60 | 17.03 | 16.55 | 38,215,948 |
| May 11, 2026 | 16.80 | 17.11 | 16.71 | 17.07 | 16.59 | 28,538,327 |
| May 8, 2026 | 16.46 | 16.66 | 16.43 | 16.63 | 16.16 | 15,937,407 |
| May 7, 2026 | 16.51 | 16.52 | 16.11 | 16.19 | 15.73 | 19,303,823 |
| May 6, 2026 | 16.41 | 16.55 | 16.35 | 16.49 | 16.03 | 36,541,929 |
| May 5, 2026 | 16.06 | 16.06 | 15.82 | 15.93 | 15.48 | 24,959,924 |
| May 4, 2026 | 16.16 | 16.18 | 15.79 | 15.84 | 15.39 | 21,959,339 |
| May 1, 2026 | 16.35 | 16.35 | 16.02 | 16.18 | 15.72 | 12,473,032 |
| Apr 30, 2026 | 16.16 | 16.44 | 15.99 | 16.36 | 15.90 | 16,363,824 |
| Apr 29, 2026 | 16.28 | 16.28 | 15.79 | 15.85 | 15.40 | 41,759,427 |
| Apr 28, 2026 | 16.91 | 17.02 | 16.76 | 16.91 | 16.43 | 26,864,354 |
| Apr 27, 2026 | 17.22 | 17.26 | 17.02 | 17.07 | 16.59 | 15,963,361 |
| Apr 24, 2026 | 17.17 | 17.33 | 17.05 | 17.17 | 16.69 | 26,397,027 |
| Apr 23, 2026 | 17.47 | 17.57 | 17.11 | 17.14 | 16.66 | 21,305,195 |
| Apr 22, 2026 | 17.75 | 17.84 | 17.51 | 17.51 | 17.02 | 17,472,089 |
| Apr 21, 2026 | 17.81 | 17.84 | 17.41 | 17.45 | 16.96 | 20,057,774 |
| Apr 20, 2026 | 17.78 | 17.91 | 17.61 | 17.82 | 17.32 | 20,048,414 |
| Apr 17, 2026 | 17.73 | 17.94 | 17.62 | 17.78 | 17.28 | 35,768,487 |
| Apr 16, 2026 | 17.78 | 17.83 | 17.35 | 17.43 | 16.94 | 20,810,701 |
| Apr 15, 2026 | 17.80 | 17.83 | 17.55 | 17.62 | 17.12 | 28,658,655 |
| Apr 14, 2026 | 17.50 | 17.77 | 17.50 | 17.68 | 17.18 | 34,694,562 |
| Apr 13, 2026 | 16.98 | 17.47 | 16.92 | 17.45 | 16.96 | 38,599,342 |
| Apr 10, 2026 | 16.91 | 17.18 | 16.80 | 16.96 | 16.48 | 41,157,082 |
| Apr 9, 2026 | 16.64 | 16.80 | 16.53 | 16.65 | 16.18 | 21,423,341 |
| Apr 8, 2026 | 16.96 | 17.00 | 16.57 | 16.74 | 16.27 | 24,746,320 |
| Apr 7, 2026 | 16.13 | 16.21 | 15.94 | 16.18 | 15.72 | 21,815,916 |
| Apr 6, 2026 | 16.22 | 16.30 | 16.04 | 16.14 | 15.69 | 14,901,593 |
| Apr 2, 2026 | 15.85 | 16.22 | 15.77 | 16.19 | 15.73 | 20,023,556 |
| Apr 1, 2026 | 16.21 | 16.22 | 15.97 | 16.05 | 15.60 | 21,867,818 |
| Mar 31, 2026 | 15.47 | 15.93 | 15.43 | 15.91 | 15.46 | 29,807,264 |
| Mar 30, 2026 | 15.37 | 15.47 | 15.04 | 15.10 | 14.68 | 23,089,164 |
| Mar 27, 2026 | 14.99 | 15.29 | 14.94 | 15.03 | 14.61 | 20,895,273 |
| Mar 26, 2026 | 14.97 | 15.20 | 14.88 | 14.95 | 14.53 | 18,773,760 |
| Mar 25, 2026 | 15.16 | 15.35 | 15.08 | 15.14 | 14.71 | 27,893,677 |
| Mar 24, 2026 | 14.56 | 14.90 | 14.51 | 14.87 | 14.45 | 25,883,836 |
| Mar 23, 2026 | 14.44 | 15.00 | 14.39 | 14.79 | 14.37 | 32,568,620 |
| Mar 20, 2026 | 14.44 | 14.54 | 13.99 | 14.05 | 13.65 | 49,923,336 |
| Mar 19, 2026 | 14.11 | 14.70 | 14.06 | 14.63 | 14.22 | 35,437,959 |
| Mar 18, 2026 | 14.97 | 15.02 | 14.65 | 14.69 | 14.28 | 32,857,408 |
| Mar 17, 2026 | 15.25 | 15.31 | 15.05 | 15.10 | 14.68 | 19,822,200 |
| Mar 16, 2026 | 15.00 | 15.23 | 14.95 | 15.05 | 14.63 | 21,838,907 |
| Mar 13, 2026 | 15.06 | 15.22 | 14.63 | 14.68 | 14.27 | 30,855,706 |
| Mar 12, 2026 | 15.18 | 15.18 | 14.88 | 15.07 | 14.65 | 34,568,886 |
| Mar 11, 2026 | 15.52 | 15.70 | 15.22 | 15.34 | 14.91 | 53,705,057 |
| Mar 10, 2026 | 15.49 | 15.73 | 15.34 | 15.63 | 15.19 | 31,753,303 |
| Mar 9, 2026 | 14.74 | 15.46 | 14.62 | 15.33 | 14.90 | 48,905,167 |
| Mar 6, 2026 | 15.11 | 15.13 | 14.88 | 14.97 | 14.55 | 42,916,596 |
| Mar 5, 2026 | 15.76 | 15.80 | 15.20 | 15.42 | 14.99 | 45,120,327 |
| Mar 4, 2026 | 16.25 | 16.25 | 15.97 | 16.06 | 15.61 | 37,487,874 |
| Mar 3, 2026 | 15.93 | 16.06 | 15.51 | 15.97 | 15.52 | 47,152,076 |
| Mar 2, 2026 | 17.00 | 17.10 | 16.74 | 16.99 | 16.51 | 15,224,106 |
| Feb 27, 2026 | 17.32 | 17.42 | 17.15 | 17.18 | 16.70 | 16,804,363 |
| Feb 26, 2026 | 17.01 | 17.36 | 16.84 | 17.31 | 16.82 | 40,949,704 |
| Feb 25, 2026 | 17.39 | 17.60 | 17.14 | 17.53 | 17.04 | 27,136,232 |
| Feb 24, 2026 | 16.98 | 17.20 | 16.87 | 17.03 | 16.55 | 21,360,128 |
| Feb 23, 2026 | 16.84 | 17.07 | 16.77 | 16.92 | 16.44 | 21,983,767 |
| Feb 20, 2026 | 16.19 | 16.71 | 16.16 | 16.71 | 16.24 | 29,053,497 |
| Feb 19, 2026 | 15.78 | 16.14 | 15.73 | 16.10 | 15.65 | 20,658,025 |
| Feb 18, 2026 | 16.02 | 16.36 | 15.88 | 16.00 | 15.55 | 32,094,190 |
| Feb 17, 2026 | 16.11 | 16.18 | 15.51 | 15.90 | 15.45 | 58,965,541 |
| Feb 13, 2026 | 16.69 | 16.77 | 16.36 | 16.65 | 16.18 | 48,148,786 |
| Feb 12, 2026 | 17.52 | 17.72 | 17.00 | 17.04 | 16.56 | 74,860,653 |
| Feb 11, 2026 | 17.20 | 17.44 | 17.05 | 17.38 | 16.89 | 44,898,008 |
| Feb 10, 2026 | 16.71 | 16.87 | 16.59 | 16.74 | 16.27 | 23,482,333 |
| Feb 9, 2026 | 16.52 | 16.87 | 16.34 | 16.79 | 16.32 | 58,836,995 |
| Feb 6, 2026 | 16.63 | 16.63 | 16.29 | 16.30 | 15.84 | 39,162,340 |
| Feb 5, 2026 | 16.68 | 16.92 | 16.28 | 16.28 | 15.82 | 56,058,132 |
| Feb 4, 2026 | 17.10 | 17.16 | 16.65 | 17.03 | 16.55 | 49,607,959 |
| Feb 3, 2026 | 16.74 | 17.02 | 16.65 | 17.00 | 16.52 | 35,370,411 |
| Feb 2, 2026 | 16.10 | 16.23 | 15.97 | 16.14 | 15.69 | 29,687,967 |
| Jan 30, 2026 | 16.44 | 16.84 | 15.96 | 16.07 | 15.62 | 67,037,391 |
| Jan 29, 2026 | 17.11 | 17.34 | 16.60 | 16.94 | 16.46 | 86,980,648 |
| Jan 28, 2026 | 16.52 | 16.88 | 16.48 | 16.76 | 16.29 | 43,600,848 |
| Jan 27, 2026 | 16.11 | 16.54 | 16.07 | 16.44 | 15.98 | 40,261,961 |
| Jan 26, 2026 | 16.27 | 16.35 | 15.57 | 15.70 | 15.26 | 43,762,102 |
| Jan 23, 2026 | 15.90 | 16.22 | 15.81 | 16.18 | 15.72 | 31,009,362 |
| Jan 22, 2026 | 15.65 | 15.97 | 15.63 | 15.74 | 15.30 | 52,672,816 |
| Jan 21, 2026 | 15.17 | 15.61 | 15.15 | 15.57 | 15.13 | 57,888,657 |
| Jan 20, 2026 | 14.42 | 14.95 | 14.35 | 14.93 | 14.51 | 36,505,955 |
| Jan 16, 2026 | 14.53 | 14.63 | 14.42 | 14.61 | 14.20 | 30,226,429 |
| Jan 15, 2026 | 14.75 | 14.83 | 14.62 | 14.67 | 14.26 | 44,294,167 |
| Jan 14, 2026 | 14.18 | 14.68 | 14.17 | 14.61 | 14.20 | 50,115,972 |
| Jan 13, 2026 | 14.01 | 14.16 | 13.88 | 14.11 | 13.71 | 30,406,118 |
| Jan 12, 2026 | 14.03 | 14.08 | 13.86 | 13.90 | 13.51 | 24,795,306 |
| Jan 9, 2026 | 13.94 | 14.15 | 13.89 | 13.97 | 13.58 | 29,252,897 |
| Jan 8, 2026 | 13.95 | 14.11 | 13.76 | 14.07 | 13.67 | 44,432,386 |
| Jan 7, 2026 | 14.07 | 14.38 | 14.02 | 14.26 | 13.86 | 60,414,964 |
| Jan 6, 2026 | 13.65 | 14.18 | 13.65 | 14.17 | 13.77 | 61,443,168 |
| Jan 5, 2026 | 13.44 | 13.63 | 13.37 | 13.56 | 13.18 | 41,816,349 |
| Jan 2, 2026 | 13.25 | 13.30 | 13.18 | 13.26 | 12.89 | 16,920,503 |
| Dec 31, 2025 | 13.08 | 13.09 | 12.99 | 13.03 | 12.66 | 7,913,522 |
| Dec 30, 2025 | 13.23 | 13.23 | 13.07 | 13.10 | 12.73 | 17,163,183 |
| Dec 29, 2025 | 13.14 | 13.16 | 12.87 | 12.92 | 12.56 | 24,130,671 |
| Dec 26, 2025 | 13.22 | 13.28 | 13.15 | 13.23 | 12.86 | 14,881,996 |
| Dec 24, 2025 | 13.21 | 13.21 | 13.07 | 13.15 | 12.78 | 5,409,791 |
| Dec 23, 2025 | 13.20 | 13.24 | 13.13 | 13.21 | 12.84 | 21,744,774 |
| Dec 22, 2025 | 12.88 | 13.20 | 12.86 | 13.15 | 12.78 | 35,663,643 |
| Dec 19, 2025 | 12.80 | 12.87 | 12.71 | 12.72 | 12.36 | 31,704,309 |
| Dec 18, 2025 | 12.77 | 12.91 | 12.73 | 12.77 | 12.41 | 27,332,070 |
| Dec 17, 2025 | 12.74 | 12.87 | 12.71 | 12.79 | 12.43 | 24,960,502 |
| Dec 16, 2025 | 12.80 | 12.87 | 12.70 | 12.72 | 12.36 | 25,328,903 |
| Dec 15, 2025 | 12.79 | 12.82 | 12.67 | 12.77 | 12.41 | 22,665,349 |
| Dec 12, 2025$0.668 dividend | 12.68 | 12.83 | 12.51 | 12.69 | 12.33 | 41,038,673 |
| Dec 11, 2025 | 13.03 | 13.40 | 13.02 | 13.29 | 12.27 | 40,862,985 |
| Dec 10, 2025 | 13.05 | 13.06 | 12.85 | 12.99 | 11.99 | 24,953,755 |
| Dec 9, 2025 | 12.69 | 12.92 | 12.61 | 12.80 | 11.82 | 21,962,842 |
| Dec 8, 2025 | 13.04 | 13.05 | 12.74 | 12.81 | 11.83 | 34,302,877 |
| Dec 5, 2025 | 13.53 | 13.56 | 12.80 | 12.90 | 11.91 | 77,142,918 |
| Dec 4, 2025 | 13.42 | 13.62 | 13.30 | 13.56 | 12.52 | 54,701,706 |
| Dec 3, 2025 | 13.00 | 13.39 | 12.96 | 13.30 | 12.28 | 70,480,279 |
| Dec 2, 2025 | 12.79 | 12.90 | 12.68 | 12.89 | 11.90 | 30,154,785 |
| Dec 1, 2025 | 12.66 | 12.74 | 12.64 | 12.69 | 11.72 | 23,346,136 |
| Nov 28, 2025 | 12.65 | 12.72 | 12.54 | 12.61 | 11.64 | 26,854,672 |
| Nov 26, 2025 | 12.28 | 12.56 | 12.28 | 12.51 | 11.55 | 28,521,677 |
| Nov 25, 2025 | 12.18 | 12.26 | 12.14 | 12.19 | 11.25 | 24,892,100 |
| Nov 24, 2025 | 12.08 | 12.17 | 12.06 | 12.09 | 11.16 | 20,333,387 |
| Nov 21, 2025 | 12.01 | 12.12 | 11.82 | 12.09 | 11.16 | 42,962,341 |
| Nov 20, 2025 | 12.22 | 12.27 | 11.89 | 11.92 | 11.01 | 31,217,132 |
| Nov 19, 2025 | 12.15 | 12.27 | 12.10 | 12.12 | 11.19 | 21,571,005 |
| Nov 18, 2025 | 12.14 | 12.28 | 12.05 | 12.17 | 11.24 | 26,443,959 |
| Nov 17, 2025 | 12.31 | 12.38 | 12.16 | 12.17 | 11.24 | 28,106,517 |
| Nov 14, 2025 | 12.26 | 12.42 | 12.19 | 12.30 | 11.36 | 24,747,108 |
| Nov 13, 2025 | 12.50 | 12.60 | 12.33 | 12.38 | 11.43 | 20,435,106 |
| Nov 12, 2025 | 12.42 | 12.49 | 12.36 | 12.48 | 11.52 | 22,241,864 |
| Nov 11, 2025 | 12.42 | 12.48 | 12.29 | 12.34 | 11.39 | 22,881,402 |
| Nov 10, 2025 | 12.33 | 12.34 | 12.21 | 12.30 | 11.36 | 19,436,343 |
| Nov 7, 2025 | 12.02 | 12.16 | 11.94 | 12.15 | 11.22 | 31,631,810 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.18 | 12.23 | 11.29 | 33,872,838 |
| Nov 5, 2025 | 12.12 | 12.39 | 12.09 | 12.31 | 11.37 | 43,423,894 |
| Nov 4, 2025 | 12.02 | 12.07 | 11.87 | 11.94 | 11.02 | 51,377,427 |
| Nov 3, 2025 | 12.13 | 12.24 | 12.10 | 12.20 | 11.26 | 37,428,278 |
| Oct 31, 2025 | 11.90 | 12.21 | 11.89 | 12.09 | 11.16 | 45,923,414 |
| Oct 30, 2025 | 11.78 | 11.93 | 11.69 | 11.89 | 10.98 | 38,570,785 |
| Oct 29, 2025 | 11.86 | 11.94 | 11.74 | 11.83 | 10.92 | 48,965,221 |
| Oct 28, 2025 | 11.49 | 11.69 | 11.48 | 11.62 | 10.73 | 36,276,328 |
| Oct 27, 2025 | 11.54 | 11.54 | 11.43 | 11.46 | 10.58 | 26,895,377 |
| Oct 24, 2025 | 11.53 | 11.56 | 11.40 | 11.41 | 10.53 | 21,305,158 |
| Oct 23, 2025 | 11.64 | 11.66 | 11.45 | 11.46 | 10.58 | 24,643,006 |
| Oct 22, 2025 | 11.40 | 11.57 | 11.38 | 11.52 | 10.64 | 49,747,252 |
| Oct 21, 2025 | 11.28 | 11.38 | 11.23 | 11.27 | 10.40 | 41,881,298 |
| Oct 20, 2025 | 11.25 | 11.46 | 11.21 | 11.40 | 10.53 | 34,717,046 |
| Oct 17, 2025 | 11.02 | 11.14 | 11.00 | 11.10 | 10.25 | 29,373,684 |
| Oct 16, 2025 | 11.15 | 11.19 | 11.01 | 11.11 | 10.26 | 30,463,742 |
| Oct 15, 2025 | 11.02 | 11.20 | 11.01 | 11.17 | 10.31 | 38,155,475 |
| Oct 14, 2025 | 10.79 | 11.02 | 10.77 | 10.97 | 10.13 | 33,461,187 |
| Oct 13, 2025 | 10.96 | 11.06 | 10.90 | 11.01 | 10.16 | 30,061,760 |
| Oct 10, 2025 | 11.04 | 11.10 | 10.71 | 10.75 | 9.93 | 46,652,041 |
| Oct 9, 2025 | 11.20 | 11.33 | 11.02 | 11.03 | 10.18 | 42,469,967 |
| Oct 8, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 10.25 | 31,062,695 |
| Oct 7, 2025 | 11.19 | 11.21 | 11.02 | 11.04 | 10.19 | 36,894,677 |
| Oct 6, 2025 | 11.12 | 11.32 | 11.10 | 11.29 | 10.42 | 52,374,075 |
| Oct 3, 2025 | 10.97 | 11.09 | 10.97 | 11.01 | 10.16 | 27,156,948 |
| Oct 2, 2025 | 11.04 | 11.06 | 10.86 | 11.02 | 10.17 | 34,919,890 |
| Oct 1, 2025 | 10.94 | 11.07 | 10.90 | 10.98 | 10.14 | 30,067,303 |
| Sep 30, 2025 | 10.81 | 10.88 | 10.72 | 10.86 | 10.03 | 30,235,898 |
| Sep 29, 2025 | 10.82 | 10.88 | 10.73 | 10.75 | 9.93 | 33,345,768 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.58 | 10.70 | 9.88 | 59,854,480 |
| Sep 25, 2025 | 10.93 | 10.97 | 10.85 | 10.89 | 10.05 | 24,906,381 |
| Sep 24, 2025 | 10.91 | 10.97 | 10.82 | 10.83 | 10.00 | 24,335,861 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
VALE S.A. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at VALE, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|