Vale SA ADR (VALE) Historical Stock Data
9.60 ↑0.24 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALE is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.71 | 9.60 | ↓$0.11 (-1.13%) | 9.54 | 9.77 | 23.86M |
| 2025-05-09 | 9.35 | 9.36 | ↑$0.01 (0.11%) | 9.31 | 9.39 | 19.52M |
| 2025-05-08 | 9.31 | 9.30 | ↓$0.01 (-0.11%) | 9.27 | 9.43 | 27.33M |
| 2025-05-07 | 9.32 | 9.22 | ↓$0.10 (-1.07%) | 9.17 | 9.34 | 19.30M |
| 2025-05-06 | 9.35 | 9.31 | ↓$0.04 (-0.37%) | 9.30 | 9.40 | 17.10M |
| 2025-05-05 | 9.42 | 9.31 | ↓$0.10 (-1.12%) | 9.30 | 9.43 | 15.93M |
| 2025-05-02 | 9.44 | 9.37 | ↓$0.07 (-0.74%) | 9.32 | 9.52 | 21.56M |
| 2025-05-01 | 9.31 | 9.24 | ↓$0.07 (-0.75%) | 9.18 | 9.39 | 18.48M |
| 2025-04-30 | 9.31 | 9.31 | ↑$0.00 (0.00%) | 9.29 | 9.43 | 28.19M |
| 2025-04-29 | 9.61 | 9.60 | ↓$0.01 (-0.10%) | 9.55 | 9.63 | 23.64M |
| 2025-04-28 | 9.51 | 9.60 | ↑$0.09 (0.95%) | 9.48 | 9.62 | 21.55M |
| 2025-04-25 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.44 | 9.59 | 31.37M |
| 2025-04-24 | 9.71 | 9.75 | ↑$0.04 (0.41%) | 9.66 | 9.82 | 28.87M |
| 2025-04-23 | 9.66 | 9.55 | ↓$0.11 (-1.14%) | 9.54 | 9.78 | 28.04M |
| 2025-04-22 | 9.19 | 9.44 | ↑$0.25 (2.72%) | 9.18 | 9.51 | 42.44M |
| 2025-04-21 | 9.13 | 9.12 | ↓$0.01 (-0.11%) | 9.04 | 9.17 | 21.86M |
| 2025-04-17 | 8.99 | 9.11 | ↑$0.12 (1.33%) | 8.98 | 9.20 | 26.70M |
| 2025-04-16 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.93 | 9.08 | 25.84M |
| 2025-04-15 | 9.31 | 9.13 | ↓$0.18 (-1.93%) | 9.10 | 9.34 | 23.77M |
| 2025-04-14 | 9.36 | 9.27 | ↓$0.09 (-0.91%) | 9.23 | 9.44 | 36.39M |
| 2025-04-11 | 9.01 | 9.22 | ↑$0.21 (2.33%) | 8.94 | 9.28 | 38.90M |
| 2025-04-10 | 8.89 | 8.90 | ↑$0.02 (0.17%) | 8.67 | 9.04 | 70.88M |
| 2025-04-09 | 8.15 | 8.86 | ↑$0.71 (8.71%) | 8.06 | 8.92 | 87.80M |
| 2025-04-08 | 9.00 | 8.26 | ↓$0.74 (-8.22%) | 8.17 | 9.01 | 68.71M |
| 2025-04-07 | 8.79 | 8.83 | ↑$0.04 (0.46%) | 8.64 | 9.20 | 76.20M |
| 2025-04-04 | 9.29 | 9.08 | ↓$0.21 (-2.26%) | 8.87 | 9.30 | 73.67M |
| 2025-04-03 | 9.98 | 9.73 | ↓$0.25 (-2.51%) | 9.71 | 10.12 | 52.88M |
| 2025-04-02 | 10.11 | 10.09 | ↓$0.02 (-0.20%) | 9.94 | 10.11 | 24.52M |
| 2025-04-01 | 10.06 | 10.10 | ↑$0.04 (0.40%) | 10.04 | 10.22 | 20.85M |
| 2025-03-31 | 9.85 | 9.98 | ↑$0.13 (1.32%) | 9.76 | 10.00 | 28.35M |
Create an account or log in to view more rows.
$VALE bounce back baby
$VALE just fucking go already jeesh
$VALE all in
$VALE the best advice has been no stop losses. Would have cost a fortune!!!
$VALE day trade is ok to buy here but sell later
$VALE hopefully next week...
$VALE News Plz.....
$VALE HODL
$VALE buy
$VALE is the dump over