Vale SA ADR (VALE) went public on March 21, 2002, when it opened at a split-adjusted price of $0.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $13.22 | $14.73 | $12.94 | $13.06 | 470,519,785 |
September 2026 | $14.99 | $16.02 | $13.21 | $13.41 | 623,760,200 |
August 2026 | $14.43 | $15.42 | $13.56 | $15.09 | 540,821,000 |
July 2026 | $14.47 | $14.86 | $13.55 | $14.64 | 473,229,100 |
June 2026 | $15.56 | $16.47 | $14.35 | $14.62 | 488,271,600 |
May 2026 | $15.90 | $16.80 | $15.36 | $15.80 | 480,417,800 |
April 2026 | $15.76 | $17.44 | $15.33 | $15.91 | 530,698,500 |
March 2026 | $16.53 | $16.63 | $13.61 | $15.47 | 726,476,300 |
February 2026 | $15.65 | $17.23 | $15.08 | $16.70 | 729,119,000 |
January 2026 | $12.88 | $16.86 | $12.81 | $15.62 | 893,838,100 |
December 2025 | $11.68 | $12.91 | $11.63 | $12.67 | 677,845,700 |
November 2025 | $11.19 | $11.74 | $10.91 | $11.63 | 558,377,700 |
October 2025 | $10.09 | $11.27 | $9.88 | $11.15 | 832,038,100 |
September 2025 | $9.35 | $10.20 | $9.30 | $10.02 | 588,792,900 |
August 2025 | $8.82 | $9.61 | $8.61 | $9.48 | 602,913,800 |
July 2025 | $8.65 | $9.33 | $8.35 | $8.50 | 1,168,986,800 |
June 2025 | $8.24 | $8.79 | $8.00 | $8.66 | 840,510,800 |
May 2025 | $8.30 | $8.86 | $8.12 | $8.14 | 521,783,000 |
April 2025 | $8.97 | $9.11 | $7.19 | $8.30 | 862,091,900 |
March 2025 | $8.24 | $9.11 | $7.90 | $8.90 | 628,278,000 |
February 2025 | $7.86 | $8.82 | $7.82 | $8.09 | 630,627,700 |
January 2025 | $7.55 | $8.17 | $7.19 | $7.97 | 806,271,900 |
December 2024 | $8.28 | $8.48 | $7.46 | $7.61 | 622,127,000 |
November 2024 | $9.12 | $9.63 | $8.20 | $8.38 | 544,706,800 |
October 2024 | $9.97 | $10.25 | $8.82 | $9.10 | 710,567,700 |