Vale SA ADR (VALE) Historical Stock Data
12.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALE is up 0.02% a day on average. There have been 17 days where Vale SA ADR closed green and 13 days where VALE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13.53 | 12.90 | ↓$0.63 (-4.66%) | 12.80 | 13.56 | 77.13M |
| 2025-12-04 | 13.42 | 13.56 | ↑$0.14 (1.04%) | 13.30 | 13.62 | 48.18M |
| 2025-12-03 | 13.00 | 13.30 | ↑$0.30 (2.31%) | 12.96 | 13.39 | 67.78M |
| 2025-12-02 | 12.79 | 12.89 | ↑$0.10 (0.78%) | 12.68 | 12.90 | 28.20M |
| 2025-12-01 | 12.66 | 12.69 | ↑$0.03 (0.24%) | 12.65 | 12.74 | 21.87M |
| 2025-11-28 | 12.65 | 12.61 | ↓$0.04 (-0.32%) | 12.54 | 12.72 | 26.83M |
| 2025-11-26 | 12.28 | 12.51 | ↑$0.23 (1.87%) | 12.28 | 12.56 | 28.52M |
| 2025-11-25 | 12.18 | 12.19 | ↑$0.01 (0.08%) | 12.14 | 12.26 | 24.89M |
| 2025-11-24 | 12.08 | 12.09 | ↑$0.01 (0.08%) | 12.06 | 12.17 | 18.93M |
| 2025-11-21 | 12.01 | 12.09 | ↑$0.08 (0.67%) | 11.82 | 12.12 | 39.22M |
| 2025-11-20 | 12.22 | 11.92 | ↓$0.30 (-2.45%) | 11.90 | 12.27 | 30.38M |
| 2025-11-19 | 12.15 | 12.12 | ↓$0.03 (-0.25%) | 12.10 | 12.27 | 19.99M |
| 2025-11-18 | 12.14 | 12.17 | ↑$0.03 (0.25%) | 12.05 | 12.28 | 26.44M |
| 2025-11-17 | 12.31 | 12.17 | ↓$0.14 (-1.14%) | 12.16 | 12.38 | 28.10M |
| 2025-11-14 | 12.26 | 12.30 | ↑$0.04 (0.33%) | 12.19 | 12.42 | 24.74M |
| 2025-11-13 | 12.50 | 12.38 | ↓$0.12 (-0.96%) | 12.33 | 12.60 | 20.42M |
| 2025-11-12 | 12.42 | 12.48 | ↑$0.06 (0.48%) | 12.36 | 12.49 | 21.07M |
| 2025-11-11 | 12.42 | 12.34 | ↓$0.08 (-0.64%) | 12.29 | 12.48 | 21.93M |
| 2025-11-10 | 12.33 | 12.30 | ↓$0.03 (-0.24%) | 12.21 | 12.34 | 19.43M |
| 2025-11-07 | 12.02 | 12.15 | ↑$0.13 (1.08%) | 11.94 | 12.16 | 30.54M |
| 2025-11-06 | 12.35 | 12.23 | ↓$0.12 (-0.97%) | 12.18 | 12.40 | 32.72M |
| 2025-11-05 | 12.12 | 12.31 | ↑$0.19 (1.57%) | 12.09 | 12.39 | 40.54M |
| 2025-11-04 | 12.02 | 11.94 | ↓$0.08 (-0.67%) | 11.87 | 12.07 | 51.37M |
| 2025-11-03 | 12.13 | 12.20 | ↑$0.07 (0.58%) | 12.10 | 12.24 | 37.42M |
| 2025-10-31 | 11.90 | 12.09 | ↑$0.19 (1.60%) | 11.89 | 12.22 | 43.52M |
| 2025-10-30 | 11.78 | 11.89 | ↑$0.11 (0.93%) | 11.69 | 11.93 | 36.74M |
| 2025-10-29 | 11.86 | 11.83 | ↓$0.03 (-0.25%) | 11.75 | 11.94 | 47.30M |
| 2025-10-28 | 11.49 | 11.62 | ↑$0.13 (1.13%) | 11.48 | 11.69 | 35.01M |
| 2025-10-27 | 11.54 | 11.46 | ↓$0.08 (-0.69%) | 11.43 | 11.55 | 25.08M |
| 2025-10-24 | 11.53 | 11.41 | ↓$0.12 (-1.04%) | 11.40 | 11.56 | 20.62M |
Create an account or log in to view more rows.
$VALE has just been halted from trading.
$VALE we’re fucked tomorrow boys
$VALE BUY BUY BUY BUY
$VALE ugh oh
we heatin back up
$VALE Mindset is key
$VALE has just been halted from trading.
$VALE Free money indeed??
$VALE bull trap confirmed
$VALE bounce back baby
$VALE just fucking go already jeesh