Get the Stockscreener App
12.17
2.56%
-0.32
Pre-market:
12.14
-0.03
-0.25%
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 April 30, 2024, is $12.17.
- 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 471.36% to $12.17 now.
- The 52-week high stock price for VALE is $16.08, representing a 32.13% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for VALE is $11.52, indicating a -5.34% decrease from the current share price, occurred on April 16, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $12.29 | $12.14 | $0.15 | 28,122,964.0 | -2.56% |
| Apr 29, 2024 | $12.51 | $12.32 | $0.185 | 20,451,689.0 | +1.71% |
| Apr 26, 2024 | $12.35 | $12.16 | $0.19 | 21,388,272.0 | +1.82% |
| Apr 25, 2024 | $12.13 | $11.97 | $0.16 | 32,959,798.0 | -2.51% |
| Apr 24, 2024 | $12.46 | $12.21 | $0.25 | 36,395,482.0 | +1.31% |
| Apr 23, 2024 | $12.29 | $11.96 | $0.3349 | 31,405,197.0 | +0.08% |
| Apr 22, 2024 | $12.28 | $11.95 | $0.3245 | 31,181,410.0 | +0.16% |
| Apr 19, 2024 | $12.23 | $11.84 | $0.39 | 34,843,005.0 | +2.87% |
| Apr 18, 2024 | $11.97 | $11.74 | $0.23 | 25,764,691.0 | -0.08% |
| Apr 17, 2024 | $12.13 | $11.81 | $0.325 | 34,794,599.0 | +1.54% |
| Apr 16, 2024 | $11.74 | $11.52 | $0.2156 | 39,906,479.0 | -2.75% |
| Apr 15, 2024 | $12.14 | $11.95 | $0.19 | 32,039,884.0 | -0.17% |
| Apr 12, 2024 | $12.37 | $11.96 | $0.41 | 29,697,125.0 | -1.23% |
| Apr 11, 2024 | $12.23 | $12.06 | $0.17 | 19,272,724.0 | +0.16% |
| Apr 10, 2024 | $12.35 | $12.08 | $0.27 | 28,531,181.0 | -2.80% |
| Apr 09, 2024 | $12.67 | $12.38 | $0.29 | 33,541,988.0 | -0.04% |
| Apr 08, 2024 | $12.56 | $12.06 | $0.50 | 57,819,205.0 | +5.97% |
| Apr 05, 2024 | $11.95 | $11.73 | $0.22 | 22,343,874.0 | -1.01% |
| Apr 04, 2024 | $12.20 | $11.90 | $0.30 | 41,714,164.0 | -1.32% |
| Apr 03, 2024 | $12.15 | $11.93 | $0.22 | 29,977,335.0 | -1.55% |
| Apr 02, 2024 | $12.41 | $12.19 | $0.225 | 33,283,335.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $12.67 | $11.52 | $1.15 | 720,061,763.0 | -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% |
3.68%
Cap:
|
Volume (24h):