Get the Stockscreener App
11.09
0.03%
-0.007
Overview
News
Price History
Option Chain
Why VALE Down?
Discussions
Forecast
Stock Split
Dividend History
Vale S A Adr Stock (VALE) Price History
The historical daily chart and data for Vale S A Adr stock (VALE), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $11.09.
- Vale S A Adr all-time high stock price is $23.18, occurred on June 25, 2021.
- The lowest Vale S A Adr stock price recorded was $2.13 on January 26, 2016. Since then, Vale S A Adr's stock price has risen over 420.80% to $11.09 now.
- The 52-week high stock price for VALE is $11.32, representing a 2.05% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for VALE is $8.055, indicating a -27.39% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vale S A Adr (VALE) stock in the beginning of 2024 was $13.81. The stock closed the year at $16.97, a gain of over 22.88% for the year.
The table below shows more information about VALE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $11.33 | $11.09 | $0.245 | 17,425,449.0 | +0.00% |
| Oct 08, 2025 | $11.16 | $11.06 | $0.10 | 31,058,263.0 | +0.54% |
| Oct 07, 2025 | $11.21 | $11.02 | $0.19 | 36,889,720.0 | -2.21% |
| Oct 06, 2025 | $11.32 | $11.10 | $0.22 | 52,041,585.0 | +2.54% |
| Oct 03, 2025 | $11.09 | $10.97 | $0.12 | 27,156,380.0 | -0.09% |
| Oct 02, 2025 | $11.06 | $10.86 | $0.205 | 34,635,890.0 | +0.36% |
| Oct 01, 2025 | $11.07 | $10.90 | $0.1738 | 30,058,616.0 | +1.10% |
| Sep 30, 2025 | $10.88 | $10.72 | $0.165 | 30,172,630.0 | +1.02% |
| Sep 29, 2025 | $10.88 | $10.73 | $0.15 | 33,324,264.0 | +0.47% |
| Sep 26, 2025 | $10.80 | $10.58 | $0.22 | 59,850,839.0 | -1.74% |
| Sep 25, 2025 | $10.97 | $10.85 | $0.12 | 24,895,722.0 | +0.55% |
| Sep 24, 2025 | $10.97 | $10.82 | $0.15 | 24,292,348.0 | -1.10% |
| Sep 23, 2025 | $11.06 | $10.90 | $0.16 | 33,199,832.0 | +0.83% |
| Sep 22, 2025 | $10.96 | $10.82 | $0.14 | 24,580,887.0 | +0.00% |
| Sep 19, 2025 | $10.93 | $10.81 | $0.1199 | 22,480,526.0 | +0.18% |
| Sep 18, 2025 | $10.97 | $10.82 | $0.155 | 27,669,651.0 | -0.37% |
| Sep 17, 2025 | $11.01 | $10.81 | $0.20 | 34,842,307.0 | -0.27% |
| Sep 16, 2025 | $10.94 | $10.76 | $0.18 | 39,629,713.0 | +0.74% |
| Sep 15, 2025 | $10.86 | $10.70 | $0.16 | 22,139,094.0 | +1.50% |
| Sep 12, 2025 | $10.75 | $10.61 | $0.14 | 25,780,486.0 | +0.38% |
| Sep 11, 2025 | $10.67 | $10.45 | $0.2214 | 30,809,897.0 | +1.24% |
| Sep 10, 2025 | $10.56 | $10.43 | $0.135 | 26,577,536.0 | +1.45% |
| Sep 09, 2025 | $10.63 | $10.33 | $0.30 | 26,511,365.0 | -0.96% |
Vale S A Adr Stock (VALE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vale S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VALE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vale S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vale S A Adr Stock (VALE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $11.33 | $10.86 | $0.47 | 229,265,903.0 | +2.21% |
| Sep, 2025 | $11.06 | $10.08 | $0.98 | 588,641,176.0 | +5.64% |
| Aug, 2025 | $10.44 | $9.66 | $0.78 | 601,281,855.0 | +7.87% |
| Jul, 2025 | $10.46 | $9.36 | $1.10 | 1,122,710,187.0 | -1.85% |
| Jun, 2025 | $9.86 | $8.97 | $0.885 | 840,458,975.0 | +6.35% |
| May, 2025 | $9.93 | $9.11 | $0.82 | 520,953,658.0 | -1.93% |
| Apr, 2025 | $10.22 | $8.05 | $2.17 | 852,852,058.0 | -6.71% |
| Mar, 2025 | $10.22 | $9.08 | $1.14 | 601,836,381.0 | +5.83% |
| Feb, 2025 | $10.28 | $9.11 | $1.17 | 624,426,052.0 | +1.51% |
| Jan, 2025 | $9.52 | $8.38 | $1.14 | 797,459,808.0 | +4.74% |
Vale S A Adr Stock (VALE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.97 | $8.69 | $1.28 | 599,446,343.0 | -10.14% |
| Nov, 2024 | $11.32 | $9.64 | $1.68 | 535,839,971.0 | -7.85% |
| Oct, 2024 | $12.04 | $10.37 | $1.68 | 655,071,207.0 | -8.39% |
| Sep, 2024 | $11.98 | $9.85 | $2.13 | 594,944,947.0 | +11.03% |
| Aug, 2024 | $10.93 | $9.66 | $1.27 | 628,338,392.0 | -3.04% |
| Jul, 2024 | $11.67 | $10.64 | $1.03 | 557,577,501.0 | -2.86% |
| Jun, 2024 | $11.93 | $10.99 | $0.94 | 457,400,905.0 | -7.30% |
| May, 2024 | $13.14 | $11.96 | $1.18 | 476,217,421.0 | -0.99% |
| Apr, 2024 | $12.67 | $11.52 | $1.15 | 691,938,799.0 | -0.16% |
| Mar, 2024 | $13.68 | $11.88 | $1.80 | 549,239,724.0 | -9.10% |
| Feb, 2024 | $13.79 | $13.03 | $0.765 | 474,567,916.0 | -2.05% |
| Jan, 2024 | $15.99 | $13.53 | $2.46 | 492,481,095.0 | -13.68% |
Vale S A Adr Stock (VALE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.08 | $14.51 | $1.57 | 352,419,941.0 | +5.73% |
| Nov, 2023 | $16.02 | $13.88 | $2.14 | 450,703,444.0 | +9.41% |
| Oct, 2023 | $13.83 | $12.28 | $1.55 | 468,376,868.0 | +2.31% |
| Sep, 2023 | $14.59 | $12.88 | $1.71 | 445,139,563.0 | +1.75% |
| Aug, 2023 | $14.38 | $12.22 | $2.16 | 451,800,279.0 | -9.98% |
| Jul, 2023 | $15.31 | $13.09 | $2.22 | 422,902,052.0 | +9.02% |
| Jun, 2023 | $14.54 | $12.76 | $1.79 | 481,503,671.0 | +5.84% |
| May, 2023 | $14.43 | $12.51 | $1.92 | 422,290,887.0 | -12.01% |
| Apr, 2023 | $16.60 | $13.70 | $2.90 | 479,910,401.0 | -8.68% |
| Mar, 2023 | $17.49 | $14.73 | $2.75 | 605,261,319.0 | -3.43% |
| Feb, 2023 | $18.54 | $16.11 | $2.43 | 394,286,449.0 | -12.53% |
| Jan, 2023 | $19.31 | $16.05 | $3.26 | 431,644,455.0 | +10.08% |
1.53%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):