VALE Stock Prices

Data as of Oct 28, 2026

Last

11.47

Change

-0.37

Open

11.76

Previous

11.84

High

11.81

Low

11.33

Bid

-

Ask

-

Volume

51,823,501

Trades

-

Dividend

0.00

Yield

0.00%

Ex-Div

Apr 24, 2017

Impl Vol

0.367

Hist Vol

0.323

Opt Volume

47,174

Open Int

1,721,450

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.76	11.81	11.33	11.47	-0.37	51,823,501	47,174	0.367	0.323
Oct 27, 2026	11.92	11.97	11.72	11.84	-0.16	61,229,548	52,638	0.362	0.322
Oct 26, 2026	12.10	12.36	11.78	12.00	-0.40	96,007,562	38,287	0.377	0.321
Oct 23, 2026	12.25	12.41	12.17	12.40	+0.20	25,483,524	23,751	0.451	0.320
Oct 22, 2026	12.50	12.53	12.15	12.20	-0.50	34,430,937	44,643	0.395	0.319
Oct 21, 2026	12.93	12.94	12.63	12.70	-0.32	29,131,643	9,369	0.395	0.317
Oct 20, 2026	13.05	13.23	12.99	13.02	-0.09	27,127,063	16,702	0.404	0.317
Oct 19, 2026	13.18	13.36	13.06	13.11	+0.05	19,591,456	13,123	0.409	0.318
Oct 16, 2026	13.05	13.25	12.99	13.06	+0.04	26,332,355	13,803	0.381	0.318
Oct 15, 2026	12.98	13.20	12.94	13.02	-0.19	34,658,736	28,398	0.353	0.318
Oct 14, 2026	13.09	13.23	13.05	13.21	-0.16	34,438,207	19,477	0.339	0.318
Oct 13, 2026	13.38	13.45	13.26	13.37	-0.15	24,997,631	22,120	0.360	0.318
Oct 12, 2026	13.56	13.60	13.50	13.52	-0.10	11,928,698	4,437	0.383	0.319
Oct 9, 2026	13.53	13.64	13.42	13.62	+0.20	34,979,822	20,748	0.346	0.320
Oct 8, 2026	13.51	13.82	13.42	13.42	-0.19	27,986,879	24,766	0.358	0.320
Oct 7, 2026	13.84	13.87	13.57	13.61	-0.47	45,072,208	30,422	0.349	0.319
Oct 6, 2026	14.27	14.27	13.93	14.08	-0.07	52,912,099	21,918	0.340	0.318
Oct 5, 2026	14.72	14.73	13.92	14.15	+0.39	98,396,449	64,921	0.372	0.319
Oct 2, 2026	13.57	13.76	13.36	13.76	+0.00	42,887,017	31,903	0.470	0.318
Oct 1, 2026	13.22	13.47	13.16	13.45	+0.04	34,420,825	45,402	0.451	0.317
Sep 30, 2026	13.47	13.66	13.36	13.41	+0.11	33,702,280	10,543	0.383	0.317
Sep 29, 2026	13.55	13.56	13.21	13.30	-0.29	26,237,543	40,562	0.380	0.318
Sep 28, 2026	13.38	13.68	13.34	13.59	-0.02	20,460,216	25,833	0.374	0.317
Sep 25, 2026	13.56	13.69	13.40	13.61	+0.05	25,433,426	17,945	0.332	0.317
Sep 24, 2026	13.77	13.78	13.54	13.56	-0.26	30,446,878	39,558	0.356	0.317
Sep 23, 2026	14.09	14.10	13.80	13.82	-0.37	30,901,288	9,195	0.341	0.317
Sep 22, 2026	14.04	14.25	13.98	14.19	+0.04	19,258,404	35,957	0.349	0.316
Sep 21, 2026	14.41	14.41	14.14	14.15	-0.06	16,821,222	17,784	0.350	0.316
Sep 18, 2026	14.38	14.41	14.13	14.21	-0.26	16,869,571	18,797	0.340	0.316
Sep 17, 2026	14.26	14.53	14.10	14.47	+0.34	29,988,444	41,077	0.346	0.315
Sep 16, 2026	14.43	14.50	13.99	14.13	-0.34	42,825,477	20,387	0.333	0.314
Sep 15, 2026	14.57	14.69	14.44	14.47	-0.14	23,810,195	23,754	0.340	0.313
Sep 14, 2026	14.77	14.82	14.60	14.61	-0.60	21,801,483	32,015	0.362	0.313
Sep 11, 2026	15.36	15.36	15.08	15.21	-0.07	20,760,255	28,289	0.337	0.311
Sep 10, 2026	15.03	15.40	14.96	15.28	-0.16	38,221,527	14,097	0.367	0.311
Sep 9, 2026	15.48	15.67	15.31	15.44	-0.12	56,764,284	49,362	0.348	0.311
Sep 8, 2026	15.71	15.92	15.52	15.56	+0.00	34,234,470	36,172	0.377	0.311
Sep 4, 2026	15.16	15.55	15.11	15.27	-0.04	25,555,758	27,270	0.340	0.311
Sep 3, 2026	15.98	16.02	15.17	15.31	-0.42	43,406,351	21,487	0.340	0.311
Sep 2, 2026	15.43	15.93	15.38	15.73	+0.61	27,890,445	63,778	0.358	0.309
Sep 1, 2026	14.99	15.31	14.94	15.12	+0.03	27,269,027	31,746	0.335	0.307
Aug 31, 2026	15.32	15.42	15.05	15.09	+0.06	22,369,472	41,083	0.324	0.307
Aug 28, 2026	15.28	15.31	14.89	15.03	-0.28	36,616,314	13,640	0.330	0.307
Aug 27, 2026	15.17	15.35	15.06	15.31	+0.15	26,311,421	19,345	0.329	0.307
Aug 26, 2026	15.37	15.41	15.13	15.16	-0.17	19,469,826	37,294	0.340	0.307
Aug 25, 2026	15.01	15.33	14.91	15.33	+0.29	19,197,153	97,793	0.368	0.306
Aug 24, 2026	14.63	15.22	14.62	15.04	+0.45	48,221,503	117,084	0.344	0.306
Aug 21, 2026	14.50	14.69	14.42	14.59	+0.36	27,379,826	25,392	0.315	0.306
Aug 20, 2026	13.73	14.28	13.73	14.23	+0.33	37,724,363	16,737	0.313	0.305
Aug 19, 2026	14.19	14.28	13.86	13.90	+0.22	25,871,274	44,189	0.295	0.304
Aug 18, 2026	13.66	13.98	13.65	13.68	-0.07	18,198,187	6,847	0.300	0.304
Aug 17, 2026	13.65	13.80	13.59	13.75	+0.12	10,421,411	14,350	0.328	0.304
Aug 14, 2026	13.66	13.74	13.56	13.63	-0.17	20,779,212	43,910	0.290	0.304
Aug 13, 2026	13.97	14.02	13.74	13.80	-0.62	21,783,881	124,106	0.309	0.305
Aug 12, 2026	14.53	14.55	14.39	14.42	+0.10	18,699,011	351,078	0.248	0.303
Aug 11, 2026	14.97	14.98	14.24	14.32	-0.57	28,052,611	13,978	0.295	0.303
Aug 10, 2026	14.78	14.91	14.63	14.89	+0.18	19,196,822	12,048	0.286	0.301
Aug 7, 2026	14.87	14.89	14.61	14.71	-0.01	24,276,724	12,993	0.300	0.301
Aug 6, 2026	14.91	15.00	14.72	14.72	-0.22	22,238,074	35,596	0.306	0.301
Aug 5, 2026	14.75	14.98	14.69	14.94	+0.11	33,124,232	8,776	0.341	0.301
Aug 4, 2026	15.00	15.06	14.79	14.83	+0.25	22,043,273	11,782	0.329	0.301
Aug 3, 2026	14.84	14.85	14.50	14.58	-0.48	27,178,110	12,671	0.347	0.301
Jul 31, 2026	15.15	15.15	14.71	15.06	+0.07	28,892,137	18,390	0.326	0.299
Jul 30, 2026	15.00	15.00	14.67	14.99	+0.34	24,136,699	15,999	0.364	0.300
Jul 29, 2026	14.82	14.87	14.49	14.65	-0.05	21,030,050	17,415	0.338	0.300
Jul 28, 2026	14.66	14.81	14.60	14.70	-0.08	11,822,532	10,695	0.312	0.300

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 24, 2017	May 5, 2017	0.00	0.00	0.00%
Oct 16, 2015	Nov 6, 2015	0.19	0.39	5.03%
Apr 15, 2015	May 7, 2015	0.19	0.78	2.06%
Oct 17, 2014	Nov 7, 2014	0.08	0.32	2.06%
Oct 18, 2013	Nov 8, 2013	0.39	1.55	4.80%
Oct 17, 2012	Nov 7, 2012	0.57	2.34	8.60%
Jan 14, 2011	Feb 7, 2011	0.19	0.76	1.30%
Oct 15, 2010	Nov 5, 2010	0.22	1.32	1.60%
Oct 16, 2009	Nov 6, 2009	0.28	1.12	1.80%

Split History

Split Date	Factor	Announced
No splits on record.