The highest closing price for Vale SA ADR (VALE) last month was $12.09, on October 31. It was up 10.5% for the month. The latest price is $12.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $11.90 | $12.22 | $11.89 | $12.09 | 45,923,400 |
October 30 2025 | $11.78 | $11.93 | $11.69 | $11.89 | 38,570,800 |
October 29 2025 | $11.86 | $11.94 | $11.75 | $11.83 | 48,965,200 |
October 28 2025 | $11.49 | $11.69 | $11.48 | $11.62 | 36,276,300 |
October 27 2025 | $11.54 | $11.55 | $11.43 | $11.46 | 26,895,400 |
October 24 2025 | $11.53 | $11.56 | $11.40 | $11.41 | 21,305,200 |
October 23 2025 | $11.64 | $11.66 | $11.45 | $11.46 | 24,643,000 |
October 22 2025 | $11.40 | $11.57 | $11.38 | $11.52 | 49,747,300 |
October 21 2025 | $11.28 | $11.38 | $11.23 | $11.27 | 41,881,300 |
October 20 2025 | $11.25 | $11.46 | $11.22 | $11.40 | 34,717,000 |
October 17 2025 | $11.02 | $11.14 | $11.00 | $11.10 | 29,373,700 |
October 16 2025 | $11.15 | $11.19 | $11.01 | $11.11 | 30,463,700 |
October 15 2025 | $11.02 | $11.20 | $11.01 | $11.17 | 38,155,500 |
October 14 2025 | $10.79 | $11.02 | $10.77 | $10.97 | 33,461,200 |
October 13 2025 | $10.96 | $11.06 | $10.90 | $11.01 | 30,061,800 |
October 10 2025 | $11.04 | $11.10 | $10.71 | $10.75 | 46,652,000 |
October 09 2025 | $11.20 | $11.33 | $11.02 | $11.03 | 42,470,000 |
October 08 2025 | $11.10 | $11.16 | $11.06 | $11.10 | 31,062,700 |
October 07 2025 | $11.19 | $11.21 | $11.02 | $11.04 | 36,894,700 |
October 06 2025 | $11.12 | $11.32 | $11.10 | $11.29 | 52,374,100 |
October 03 2025 | $10.97 | $11.09 | $10.97 | $11.01 | 27,156,600 |
October 02 2025 | $11.04 | $11.07 | $10.86 | $11.02 | 34,919,900 |
October 01 2025 | $10.94 | $11.08 | $10.90 | $10.98 | 30,067,300 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.
