Get the Stockscreener App
10.81
0.28%
0.03
After Hours:
10.82
0.010
+0.09%
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 November 05, 2024, is $10.81.
- 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 407.51% to $10.81 now.
- The 52-week high stock price for VALE is $16.08, representing a 48.75% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for VALE is $9.66, indicating a -10.64% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.89 | $10.71 | $0.18 | 20,270,948.0 | +0.28% |
| Nov 04, 2024 | $10.91 | $10.74 | $0.17 | 20,431,368.0 | +1.70% |
| 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% |
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 | 81,526,379.0 | +1.03% |
| 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% |
3.96%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):