Vale SA ADR (VALE) went public on March 21, 2002, when it opened at a split-adjusted price of $0.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $12.02 | $12.93 | $11.97 | $12.69 | 417,824,757 |
November 2025 | $11.52 | $12.08 | $11.22 | $11.97 | 558,377,700 |
October 2025 | $10.39 | $11.60 | $10.17 | $11.48 | 832,038,100 |
September 2025 | $9.62 | $10.50 | $9.57 | $10.31 | 588,792,900 |
August 2025 | $9.08 | $9.89 | $8.87 | $9.76 | 602,913,800 |
July 2025 | $8.91 | $9.61 | $8.60 | $8.75 | 1,168,986,800 |
June 2025 | $8.49 | $9.05 | $8.24 | $8.92 | 840,510,800 |
May 2025 | $8.55 | $9.12 | $8.37 | $8.38 | 521,783,000 |
April 2025 | $9.24 | $9.38 | $7.40 | $8.55 | 862,091,900 |
March 2025 | $8.48 | $9.38 | $8.14 | $9.16 | 628,278,000 |
February 2025 | $8.09 | $9.08 | $8.05 | $8.33 | 630,627,700 |
January 2025 | $7.78 | $8.41 | $7.41 | $8.21 | 806,271,900 |
December 2024 | $8.53 | $8.73 | $7.68 | $7.84 | 622,127,000 |
November 2024 | $9.39 | $9.91 | $8.44 | $8.63 | 544,706,800 |
October 2024 | $10.26 | $10.55 | $9.08 | $9.37 | 710,567,700 |
September 2024 | $8.99 | $10.49 | $8.62 | $10.23 | 647,254,900 |
August 2024 | $9.17 | $9.57 | $8.46 | $9.21 | 640,019,400 |
July 2024 | $9.56 | $9.85 | $8.98 | $9.16 | 586,743,700 |
June 2024 | $10.00 | $10.05 | $9.28 | $9.43 | 486,302,200 |
May 2024 | $10.29 | $11.09 | $10.10 | $10.17 | 484,865,600 |
April 2024 | $10.33 | $10.70 | $9.73 | $10.27 | 705,754,800 |
March 2024 | $10.84 | $11.06 | $10.03 | $10.29 | 554,814,700 |
February 2024 | $11.03 | $11.16 | $10.53 | $10.84 | 476,084,000 |
January 2024 | $12.84 | $12.93 | $10.94 | $11.07 | 497,992,200 |
December 2023 | $12.22 | $13.00 | $11.73 | $12.82 | 355,556,800 |
