Get the Stockscreener App
10.12
3.16%
0.31
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 August 22, 2025, is $10.12.
- 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 375.12% to $10.12 now.
- The 52-week high stock price for VALE is $12.04, representing a 19.02% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for VALE is $8.055, indicating a -20.41% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $10.15 | $9.80 | $0.35 | 31,596,815.0 | +3.16% |
| Aug 21, 2025 | $9.81 | $9.68 | $0.13 | 14,413,194.0 | +0.93% |
| Aug 20, 2025 | $9.76 | $9.68 | $0.0798 | 22,248,139.0 | +0.10% |
| Aug 19, 2025 | $9.83 | $9.67 | $0.16 | 24,903,956.0 | -1.02% |
| Aug 18, 2025 | $9.94 | $9.78 | $0.16 | 21,506,541.0 | -1.11% |
| Aug 15, 2025 | $9.97 | $9.84 | $0.13 | 19,461,290.0 | +0.10% |
| Aug 14, 2025 | $9.91 | $9.81 | $0.105 | 23,321,296.0 | -1.69% |
| Aug 13, 2025 | $10.14 | $10.03 | $0.11 | 24,248,061.0 | -3.08% |
| Aug 12, 2025 | $10.44 | $10.31 | $0.13 | 40,569,071.0 | +1.96% |
| Aug 11, 2025 | $10.29 | $10.15 | $0.1315 | 28,041,133.0 | -0.20% |
| Aug 08, 2025 | $10.30 | $10.02 | $0.28 | 41,934,657.0 | +2.30% |
| Aug 07, 2025 | $10.01 | $9.87 | $0.14 | 24,737,194.0 | +1.42% |
| Aug 06, 2025 | $9.97 | $9.85 | $0.12 | 23,051,664.0 | -0.20% |
| Aug 05, 2025 | $10.01 | $9.84 | $0.17 | 27,389,746.0 | +0.20% |
| Aug 04, 2025 | $9.87 | $9.76 | $0.1075 | 52,283,170.0 | +1.44% |
| 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% |
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 | $10.44 | $9.66 | $0.78 | 542,453,158.0 | +6.19% |
| 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% |
5.82%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):