Get the Stockscreener App
9.44
0.75%
0.07
Pre-market:
9.46
0.02
+0.21%
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 May 29, 2025, is $9.44.
- 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 343.19% to $9.44 now.
- The 52-week high stock price for VALE is $12.15, representing a 28.71% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for VALE is $8.055, indicating a -14.67% 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $9.51 | $9.41 | $0.10 | 26,527,118.0 | +0.75% |
| May 28, 2025 | $9.46 | $9.33 | $0.13 | 29,953,656.0 | -1.78% |
| May 27, 2025 | $9.58 | $9.48 | $0.10 | 22,233,513.0 | -0.63% |
| May 23, 2025 | $9.63 | $9.42 | $0.2099 | 31,060,067.0 | +0.21% |
| May 22, 2025 | $9.75 | $9.55 | $0.20 | 34,406,081.0 | -0.73% |
| May 21, 2025 | $9.78 | $9.64 | $0.14 | 22,639,521.0 | -1.33% |
| May 20, 2025 | $9.82 | $9.71 | $0.11 | 16,514,849.0 | -0.51% |
| May 19, 2025 | $9.86 | $9.70 | $0.16 | 23,437,024.0 | +0.31% |
| May 16, 2025 | $9.85 | $9.62 | $0.23 | 21,413,175.0 | -0.10% |
| May 15, 2025 | $9.89 | $9.76 | $0.13 | 26,668,197.0 | +0.20% |
| May 14, 2025 | $9.93 | $9.76 | $0.17 | 25,426,190.0 | -0.91% |
| May 13, 2025 | $9.92 | $9.65 | $0.27 | 30,986,968.0 | +2.92% |
| May 12, 2025 | $9.77 | $9.54 | $0.23 | 25,152,459.0 | +2.56% |
| May 09, 2025 | $9.39 | $9.30 | $0.085 | 19,571,920.0 | +0.65% |
| 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% |
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 | $9.93 | $9.17 | $0.76 | 505,634,175.0 | +1.40% |
| 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% |
0.75%
3.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):