Get the Stockscreener App
17.62
0.34%
-0.06
After Hours:
17.60
-0.02
-0.11%
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 15, 2026, is $17.62.
- 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 727.23% to $17.62 now.
- The 52-week high stock price for VALE is $17.77, representing a 0.85% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for VALE is $8.93, indicating a -49.32% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $17.83 | $17.55 | $0.28 | 28,644,996.0 | -0.34% |
| Apr 14, 2026 | $17.77 | $17.50 | $0.27 | 34,690,501.0 | +1.32% |
| Apr 13, 2026 | $17.47 | $16.92 | $0.55 | 38,594,062.0 | +2.89% |
| Apr 10, 2026 | $17.18 | $16.80 | $0.385 | 40,764,978.0 | +1.86% |
| Apr 09, 2026 | $16.80 | $16.53 | $0.27 | 21,416,483.0 | -0.54% |
| Apr 08, 2026 | $17.00 | $16.57 | $0.425 | 24,732,330.0 | +3.46% |
| Apr 07, 2026 | $16.21 | $15.94 | $0.2738 | 20,259,050.0 | +0.25% |
| Apr 06, 2026 | $16.30 | $16.04 | $0.2636 | 14,898,424.0 | -0.31% |
| Apr 02, 2026 | $16.22 | $15.77 | $0.45 | 20,017,727.0 | +0.87% |
| Apr 01, 2026 | $16.22 | $15.97 | $0.245 | 21,861,255.0 | +0.88% |
| Mar 31, 2026 | $15.93 | $15.43 | $0.50 | 29,868,045.0 | +5.36% |
| Mar 30, 2026 | $15.47 | $15.04 | $0.43 | 22,468,165.0 | +0.47% |
| Mar 27, 2026 | $15.29 | $14.94 | $0.35 | 20,891,927.0 | +0.54% |
| Mar 26, 2026 | $15.20 | $14.88 | $0.31 | 18,763,569.0 | -1.25% |
| Mar 25, 2026 | $15.35 | $15.08 | $0.27 | 27,787,698.0 | +1.82% |
| Mar 24, 2026 | $14.90 | $14.51 | $0.3917 | 24,511,040.0 | +0.54% |
| Mar 23, 2026 | $15.00 | $14.39 | $0.6099 | 32,565,201.0 | +5.27% |
| Mar 20, 2026 | $14.54 | $13.99 | $0.54 | 52,592,648.0 | -3.96% |
| Mar 19, 2026 | $14.70 | $14.06 | $0.635 | 35,421,800.0 | -0.41% |
| Mar 18, 2026 | $15.02 | $14.65 | $0.3698 | 32,830,541.0 | -2.72% |
| Mar 17, 2026 | $15.31 | $15.05 | $0.255 | 19,812,782.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $17.83 | $15.77 | $2.06 | 294,524,802.0 | +10.75% |
| Mar, 2026 | $17.10 | $13.99 | $3.11 | 720,922,447.0 | -7.39% |
| Feb, 2026 | $17.72 | $15.51 | $2.21 | 727,084,294.0 | +6.91% |
| Jan, 2026 | $17.34 | $13.18 | $4.16 | 892,545,115.0 | +23.33% |
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% |
1.04%
3.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):