Vale SA ADR (VALE) went public on March 21, 2002, when it opened at a split-adjusted price of $0.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $10.94 | $11.33 | $10.86 | $11.03 | 254,601,300 |
September 2025 | $10.13 | $11.06 | $10.08 | $10.86 | 588,792,900 |
August 2025 | $9.56 | $10.42 | $9.34 | $10.28 | 602,913,800 |
July 2025 | $9.38 | $10.12 | $9.05 | $9.22 | 1,168,986,800 |
June 2025 | $8.94 | $9.54 | $8.68 | $9.39 | 840,510,800 |
May 2025 | $9.00 | $9.60 | $8.81 | $8.83 | 521,783,000 |
April 2025 | $9.73 | $9.88 | $7.79 | $9.00 | 862,091,900 |
March 2025 | $8.93 | $9.88 | $8.57 | $9.65 | 628,278,000 |
February 2025 | $8.53 | $9.57 | $8.48 | $8.78 | 630,627,700 |
January 2025 | $8.19 | $8.86 | $7.80 | $8.65 | 806,271,900 |
December 2024 | $8.98 | $9.20 | $8.09 | $8.26 | 622,127,000 |
November 2024 | $9.90 | $10.44 | $8.89 | $9.10 | 544,706,800 |
October 2024 | $10.81 | $11.12 | $9.57 | $9.87 | 710,567,700 |
September 2024 | $9.47 | $11.05 | $9.09 | $10.77 | 647,254,900 |
August 2024 | $9.66 | $10.08 | $8.91 | $9.70 | 640,019,400 |
July 2024 | $10.07 | $10.38 | $9.46 | $9.65 | 586,743,700 |
June 2024 | $10.54 | $10.59 | $9.78 | $9.94 | 486,302,200 |
May 2024 | $10.84 | $11.69 | $10.64 | $10.72 | 484,865,600 |
April 2024 | $10.89 | $11.27 | $10.25 | $10.83 | 705,754,800 |
March 2024 | $11.42 | $11.65 | $10.57 | $10.84 | 554,814,700 |
February 2024 | $11.61 | $11.75 | $11.09 | $11.42 | 476,084,000 |
January 2024 | $13.52 | $13.61 | $11.52 | $11.65 | 497,992,200 |
December 2023 | $12.87 | $13.69 | $12.35 | $13.50 | 355,556,800 |
November 2023 | $11.47 | $13.23 | $11.47 | $12.77 | 461,977,600 |
October 2023 | $11.01 | $11.43 | $10.14 | $11.33 | 470,236,700 |
