Get the Stockscreener App
12.69
4.51%
-0.60
After Hours:
12.74
0.05
+0.39%
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 December 12, 2025, is $12.69.
- 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 495.77% to $12.69 now.
- The 52-week high stock price for VALE is $13.62, representing a 7.33% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for VALE is $8.055, indicating a -36.52% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $12.83 | $12.51 | $0.3155 | 41,017,532.0 | -4.51% |
| Dec 11, 2025 | $13.40 | $13.02 | $0.38 | 40,733,252.0 | +2.31% |
| Dec 10, 2025 | $13.06 | $12.85 | $0.215 | 26,081,926.0 | +1.48% |
| Dec 09, 2025 | $12.92 | $12.61 | $0.31 | 21,954,819.0 | -0.08% |
| Dec 08, 2025 | $13.05 | $12.74 | $0.305 | 34,287,252.0 | -0.70% |
| Dec 05, 2025 | $13.56 | $12.80 | $0.76 | 77,096,393.0 | -4.87% |
| Dec 04, 2025 | $13.62 | $13.30 | $0.32 | 54,685,321.0 | +1.95% |
| Dec 03, 2025 | $13.39 | $12.96 | $0.43 | 70,470,839.0 | +3.18% |
| Dec 02, 2025 | $12.90 | $12.68 | $0.22 | 30,267,610.0 | +1.58% |
| Dec 01, 2025 | $12.74 | $12.64 | $0.10 | 23,336,418.0 | +0.63% |
| Nov 28, 2025 | $12.72 | $12.54 | $0.18 | 26,850,725.0 | +0.80% |
| Nov 26, 2025 | $12.56 | $12.28 | $0.28 | 28,515,433.0 | +2.63% |
| Nov 25, 2025 | $12.26 | $12.14 | $0.12 | 24,890,722.0 | +0.83% |
| Nov 24, 2025 | $12.17 | $12.06 | $0.11 | 20,312,729.0 | +0.00% |
| Nov 21, 2025 | $12.12 | $11.82 | $0.295 | 42,268,588.0 | +1.43% |
| Nov 20, 2025 | $12.27 | $11.89 | $0.38 | 30,371,005.0 | -1.65% |
| Nov 19, 2025 | $12.27 | $12.10 | $0.165 | 20,009,681.0 | -0.41% |
| Nov 18, 2025 | $12.28 | $12.05 | $0.2265 | 26,430,602.0 | +0.00% |
| Nov 17, 2025 | $12.38 | $12.16 | $0.2199 | 28,095,089.0 | -1.06% |
| Nov 14, 2025 | $12.42 | $12.19 | $0.2286 | 24,739,189.0 | -0.65% |
| Nov 13, 2025 | $12.60 | $12.33 | $0.2699 | 20,416,071.0 | -0.80% |
| Nov 12, 2025 | $12.49 | $12.36 | $0.13 | 22,235,263.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $13.62 | $12.51 | $1.11 | 460,948,894.0 | +0.63% |
| 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% |
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% |
4.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):