Vale SA ADR (VALE) Historical Stock Data
8.90 ↑0.12 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALE is down -0.28% a day on average. There have been 12 days where Vale SA ADR closed green and 18 days where VALE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.78 | 8.90 | ↑$0.12 (1.37%) | 8.76 | 8.94 | 35.59M |
| 2024-12-19 | 8.82 | 8.78 | ↓$0.04 (-0.45%) | 8.73 | 8.84 | 34.52M |
| 2024-12-18 | 9.05 | 8.74 | ↓$0.31 (-3.43%) | 8.69 | 9.05 | 41.08M |
| 2024-12-17 | 9.08 | 9.19 | ↑$0.11 (1.21%) | 9.00 | 9.28 | 32.04M |
| 2024-12-16 | 9.19 | 9.10 | ↓$0.09 (-0.98%) | 9.09 | 9.34 | 35.17M |
| 2024-12-13 | 9.37 | 9.26 | ↓$0.11 (-1.17%) | 9.22 | 9.38 | 27.08M |
| 2024-12-12 | 9.65 | 9.47 | ↓$0.18 (-1.87%) | 9.41 | 9.66 | 31.69M |
| 2024-12-11 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.68 | 9.97 | 35.41M |
| 2024-12-10 | 9.84 | 9.88 | ↑$0.04 (0.41%) | 9.82 | 9.93 | 24.47M |
| 2024-12-09 | 9.71 | 9.85 | ↑$0.14 (1.44%) | 9.70 | 9.95 | 49.36M |
| 2024-12-06 | 9.55 | 9.36 | ↓$0.19 (-1.99%) | 9.33 | 9.58 | 27.88M |
| 2024-12-05 | 9.57 | 9.61 | ↑$0.04 (0.42%) | 9.53 | 9.65 | 24.57M |
| 2024-12-04 | 9.64 | 9.51 | ↓$0.13 (-1.35%) | 9.42 | 9.65 | 45.87M |
| 2024-12-03 | 9.71 | 9.68 | ↓$0.03 (-0.31%) | 9.64 | 9.78 | 27.93M |
| 2024-12-02 | 9.74 | 9.79 | ↑$0.05 (0.51%) | 9.69 | 9.81 | 31.49M |
| 2024-11-29 | 9.68 | 9.86 | ↑$0.18 (1.86%) | 9.64 | 9.88 | 30.37M |
| 2024-11-27 | 9.93 | 9.87 | ↓$0.06 (-0.60%) | 9.83 | 10.02 | 28.13M |
| 2024-11-26 | 10.02 | 9.90 | ↓$0.12 (-1.20%) | 9.84 | 10.02 | 23.54M |
| 2024-11-25 | 10.12 | 10.07 | ↓$0.05 (-0.49%) | 10.02 | 10.15 | 17.53M |
| 2024-11-22 | 9.91 | 10.02 | ↑$0.11 (1.11%) | 9.88 | 10.04 | 19.12M |
| 2024-11-21 | 9.87 | 9.96 | ↑$0.09 (0.91%) | 9.84 | 9.97 | 28.91M |
| 2024-11-20 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 9.99 | 10.14 | 22.69M |
| 2024-11-19 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 9.97 | 10.06 | 17.05M |
| 2024-11-18 | 9.89 | 10.03 | ↑$0.14 (1.42%) | 9.89 | 10.07 | 27.53M |
| 2024-11-15 | 9.91 | 9.81 | ↓$0.10 (-1.01%) | 9.78 | 9.91 | 15.47M |
| 2024-11-14 | 9.89 | 9.83 | ↓$0.06 (-0.61%) | 9.81 | 9.92 | 17.96M |
| 2024-11-13 | 9.93 | 9.89 | ↓$0.04 (-0.40%) | 9.83 | 9.99 | 26.08M |
| 2024-11-12 | 10.05 | 9.97 | ↓$0.08 (-0.80%) | 9.91 | 10.08 | 35.19M |
| 2024-11-11 | 10.31 | 10.22 | ↓$0.09 (-0.87%) | 10.19 | 10.34 | 31.28M |
| 2024-11-08 | 10.75 | 10.59 | ↓$0.16 (-1.49%) | 10.30 | 10.75 | 59.28M |
Create an account or log in to view more rows.
$VALE is the dump over
$VALE has just been halted from trading.
$VALE Dumping started...
Get out while you can...
$VALE Let’s goooo
$VALE nice!!!
$VALE Buy the dip
$VALE down hard at open
$VALE bought more
$VALE we all speculate but nobody knows what going to happen.
$VALE has just been halted from trading.