9.30
price up icon0.87%   0.08
after-market After Hours: 9.32 0.02 +0.22%
loading

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 May 08, 2025, is $9.30.
  • 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 336.62% to $9.30 now.
  • The 52-week high stock price for VALE is $13.14, representing a 41.29% increase from the current share price, occurred on May 21, 2024.
  • The 52-week low stock price for VALE is $8.055, indicating a -13.39% 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:
Date High Low High - Low Volume % Change
May 08, 2025 $9.43 $9.27 $0.16 28,652,991.0 +0.87%
May 07, 2025 $9.34 $9.17 $0.17 20,657,914.0 -0.97%
May 06, 2025 $9.39 $9.30 $0.095 17,074,139.0 +0.00%
May 05, 2025 $9.43 $9.30 $0.13 16,691,923.0 -0.64%
May 02, 2025 $9.52 $9.32 $0.20 21,563,603.0 +1.41%
May 01, 2025 $9.39 $9.18 $0.21 18,475,749.0 -0.75%
Apr 30, 2025 $9.43 $9.29 $0.14 30,122,087.0 -3.02%
Apr 29, 2025 $9.63 $9.55 $0.08 24,633,375.0 +0.00%
Apr 28, 2025 $9.62 $9.48 $0.14 22,811,943.0 +1.05%
Apr 25, 2025 $9.59 $9.44 $0.15 33,322,950.0 -2.56%
Apr 24, 2025 $9.82 $9.66 $0.1609 30,404,692.0 +2.09%
Apr 23, 2025 $9.78 $9.54 $0.24 29,205,814.0 +1.17%
Apr 22, 2025 $9.51 $9.18 $0.335 42,435,674.0 +3.51%
Apr 21, 2025 $9.17 $9.04 $0.13 21,862,104.0 +0.11%
Apr 17, 2025 $9.20 $8.98 $0.22 26,698,667.0 +1.22%
Apr 16, 2025 $9.08 $8.93 $0.15 25,820,841.0 -1.42%
Apr 15, 2025 $9.34 $9.10 $0.2339 23,755,880.0 -1.51%
Apr 14, 2025 $9.44 $9.23 $0.21 36,380,262.0 +0.54%
Apr 11, 2025 $9.28 $8.94 $0.34 38,896,582.0 +3.60%
Apr 10, 2025 $9.04 $8.66 $0.375 70,871,536.0 +0.45%
Apr 09, 2025 $8.92 $8.05 $0.865 87,761,495.0 +7.26%

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
May, 2025 $9.52 $9.17 $0.35 151,769,310.0 -0.11%
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%
$34.71
price up icon 2.12%
other_industrial_metals_mining MP
$23.85
price up icon 0.97%
$75.66
price up icon 4.20%
other_industrial_metals_mining SKE
$12.35
price down icon 3.14%
other_industrial_metals_mining TMC
$3.04
price up icon 4.47%
Cap:     |  Volume (24h):