9.71
price up icon1.89%   0.18
after-market After Hours: 9.73 0.02 +0.21%
loading

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 August 01, 2025, is $9.71.
  • 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 355.87% to $9.71 now.
  • The 52-week high stock price for VALE is $12.04, representing a 24.05% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for VALE is $8.055, indicating a -17.04% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $9.93 $9.66 $0.265 91,150,416.0 +1.89%
Jul 31, 2025 $9.61 $9.36 $0.25 54,550,299.0 -1.04%
Jul 30, 2025 $9.76 $9.56 $0.1978 69,225,869.0 -2.63%
Jul 29, 2025 $9.97 $9.82 $0.15 44,788,862.0 +0.51%
Jul 28, 2025 $9.90 $9.76 $0.14 44,953,111.0 -1.60%
Jul 25, 2025 $10.12 $9.93 $0.185 50,596,319.0 -2.25%
Jul 24, 2025 $10.35 $10.18 $0.17 58,860,852.0 -1.63%
Jul 23, 2025 $10.45 $10.37 $0.08 16,249,769.0 +0.29%
Jul 22, 2025 $10.46 $10.24 $0.22 72,954,347.0 +2.37%
Jul 21, 2025 $10.25 $9.97 $0.28 66,026,158.0 +3.68%
Jul 18, 2025 $9.90 $9.74 $0.16 35,497,500.0 -0.41%
Jul 17, 2025 $9.87 $9.74 $0.125 53,802,585.0 +0.31%
Jul 16, 2025 $9.84 $9.69 $0.15 46,676,414.0 +0.93%
Jul 15, 2025 $9.87 $9.61 $0.26 45,326,655.0 -2.12%
Jul 14, 2025 $10.01 $9.86 $0.145 28,247,714.0 -2.37%
Jul 11, 2025 $10.16 $9.93 $0.23 47,683,250.0 +1.81%
Jul 10, 2025 $10.32 $9.95 $0.37 84,041,916.0 +1.01%
Jul 09, 2025 $10.02 $9.81 $0.2083 35,169,487.0 -1.30%
Jul 08, 2025 $10.21 $9.98 $0.23 49,338,684.0 +0.50%
Jul 07, 2025 $10.14 $9.89 $0.2474 35,559,249.0 -2.74%
Jul 03, 2025 $10.37 $10.17 $0.20 23,864,295.0 -0.58%

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
Aug, 2025 $9.93 $9.66 $0.265 91,150,416.0 +0.00%
Jul, 2025 $10.46 $9.36 $1.10 1,213,860,603.0 +0.00%
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%
$31.61
price down icon 2.62%
other_industrial_metals_mining RIO
$59.65
price down icon 0.20%
other_industrial_metals_mining MP
$63.69
price up icon 3.56%
other_industrial_metals_mining TMC
$5.87
price down icon 1.18%
$105.07
price down icon 0.22%
Cap:     |  Volume (24h):