Get the Stockscreener App
17.09
1.76%
0.335
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 January 29, 2026, is $17.09.
- 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 702.58% to $17.09 now.
- The 52-week high stock price for VALE is $16.88, representing a -1.26% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for VALE is $8.055, indicating a -52.88% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $17.34 | $17.04 | $0.305 | 25,192,415.0 | +2.00% |
| Jan 28, 2026 | $16.88 | $16.48 | $0.395 | 43,580,668.0 | +1.95% |
| Jan 27, 2026 | $16.54 | $16.07 | $0.47 | 40,226,822.0 | +4.71% |
| Jan 26, 2026 | $16.35 | $15.57 | $0.78 | 43,578,895.0 | -2.97% |
| Jan 23, 2026 | $16.22 | $15.81 | $0.41 | 31,001,209.0 | +2.80% |
| Jan 22, 2026 | $15.97 | $15.63 | $0.34 | 52,648,899.0 | +1.09% |
| Jan 21, 2026 | $15.61 | $15.15 | $0.46 | 57,861,008.0 | +4.29% |
| Jan 20, 2026 | $14.95 | $14.35 | $0.595 | 36,489,180.0 | +2.19% |
| Jan 16, 2026 | $14.63 | $14.42 | $0.21 | 30,162,160.0 | -0.41% |
| Jan 15, 2026 | $14.83 | $14.62 | $0.21 | 44,256,954.0 | +0.41% |
| Jan 14, 2026 | $14.68 | $14.17 | $0.51 | 50,058,753.0 | +3.54% |
| Jan 13, 2026 | $14.16 | $13.88 | $0.275 | 30,389,583.0 | +1.51% |
| Jan 12, 2026 | $14.08 | $13.86 | $0.2193 | 24,773,291.0 | -0.50% |
| Jan 09, 2026 | $14.15 | $13.89 | $0.26 | 28,610,486.0 | -0.71% |
| Jan 08, 2026 | $14.11 | $13.76 | $0.35 | 44,398,760.0 | -1.33% |
| Jan 07, 2026 | $14.38 | $14.02 | $0.3514 | 60,410,916.0 | +0.64% |
| Jan 06, 2026 | $14.18 | $13.65 | $0.525 | 61,388,353.0 | +4.50% |
| Jan 05, 2026 | $13.63 | $13.37 | $0.2598 | 41,807,892.0 | +2.26% |
| Jan 02, 2026 | $13.30 | $13.18 | $0.12 | 16,910,925.0 | +1.77% |
| Dec 31, 2025 | $13.09 | $12.99 | $0.095 | 7,908,079.0 | -0.53% |
| Dec 30, 2025 | $13.23 | $13.07 | $0.16 | 17,152,602.0 | +1.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $17.34 | $13.18 | $4.16 | 763,747,169.0 | +31.20% |
Vale S A Adr Stock (VALE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.62 | $12.51 | $1.11 | 670,186,955.0 | +3.89% |
| Nov, 2025 | $12.72 | $11.82 | $0.90 | 555,086,495.0 | +4.30% |
| Oct, 2025 | $12.21 | $10.71 | $1.50 | 830,822,701.0 | +11.33% |
| 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% |
5.06%
9.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):