10.85
price up icon2.36%   0.25
 
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 November 04, 2024, is $10.85.
  • 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 409.39% to $10.85 now.
  • The 52-week high stock price for VALE is $16.08, representing a 48.20% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for VALE is $9.66, indicating a -10.97% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Vale S A Adr (VALE) stock in the beginning of 2023 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
Nov 04, 2024 $10.91 $10.74 $0.17 12,707,257.0 +2.41%
Nov 01, 2024 $10.78 $10.55 $0.225 20,553,115.0 -0.93%
Oct 31, 2024 $10.83 $10.68 $0.15 16,621,790.0 -1.02%
Oct 30, 2024 $10.85 $10.73 $0.115 26,323,717.0 -0.73%
Oct 29, 2024 $11.11 $10.88 $0.23 22,027,193.0 -1.09%
Oct 28, 2024 $11.04 $10.94 $0.10 32,734,124.0 +1.19%
Oct 25, 2024 $10.98 $10.62 $0.36 59,910,265.0 +3.72%
Oct 24, 2024 $10.52 $10.37 $0.145 21,907,426.0 +0.77%
Oct 23, 2024 $10.47 $10.38 $0.09 20,111,526.0 -1.98%
Oct 22, 2024 $10.64 $10.50 $0.14 24,501,453.0 +0.47%
Oct 21, 2024 $10.68 $10.57 $0.11 21,229,613.0 -0.56%
Oct 18, 2024 $10.88 $10.61 $0.27 21,546,352.0 -1.02%
Oct 17, 2024 $10.80 $10.68 $0.12 26,940,338.0 -2.19%
Oct 16, 2024 $11.04 $10.84 $0.1967 32,348,254.0 +1.76%
Oct 15, 2024 $10.84 $10.68 $0.155 34,139,765.0 -2.79%
Oct 14, 2024 $11.19 $10.94 $0.25 24,871,182.0 +0.18%
Oct 11, 2024 $11.08 $10.86 $0.22 22,093,624.0 +0.82%
Oct 10, 2024 $11.01 $10.86 $0.15 18,769,574.0 +0.73%
Oct 09, 2024 $10.93 $10.80 $0.13 34,564,873.0 -1.27%
Oct 08, 2024 $11.10 $10.95 $0.15 40,011,381.0 -4.08%
Oct 07, 2024 $11.68 $11.44 $0.245 30,669,694.0 +0.61%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $10.91 $10.55 $0.36 33,260,372.0 +1.45%
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%

Vale S A Adr Stock (VALE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $17.23 $15.85 $1.38 562,282,566.0 +2.85%
Nov, 2022 $16.62 $12.75 $3.87 789,056,119.0 +27.51%
Oct, 2022 $15.19 $12.46 $2.72 1,116,090,663.0 -2.85%
Sep, 2022 $13.79 $11.72 $2.07 856,268,257.0 +7.25%
Aug, 2022 $14.32 $12.40 $1.92 705,053,163.0 -7.73%
Jul, 2022 $14.64 $12.20 $2.44 616,218,738.0 -8.00%
Jun, 2022 $18.84 $13.74 $5.10 719,558,281.0 -18.95%
May, 2022 $18.43 $14.52 $3.92 747,158,067.0 +6.87%
Apr, 2022 $21.29 $15.57 $5.72 719,540,675.0 -15.51%
Mar, 2022 $20.95 $16.95 $4.00 940,963,696.0 +8.11%
Feb, 2022 $18.50 $15.49 $3.01 656,365,508.0 +21.81%
Jan, 2022 $16.40 $13.54 $2.86 722,438,708.0 +8.27%
$47.29
price up icon 1.22%
other_industrial_metals_mining MP
$18.20
price down icon 0.19%
$105.16
price up icon 0.10%
$13.52
price down icon 0.51%
$7.82
price down icon 1.07%
Cap:     |  Volume (24h):