Vale SA ADR (VALE) went public on March 21, 2002, when it opened at a split-adjusted price of $0.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $10.06 | $10.22 | $8.06 | $9.55 | 694,099,757 |
March 2025 | $9.23 | $10.22 | $8.86 | $9.98 | 628,280,445 |
February 2025 | $8.81 | $9.89 | $8.77 | $9.07 | 630,627,856 |
January 2025 | $8.47 | $9.16 | $8.06 | $8.94 | 806,275,607 |
December 2024 | $9.29 | $9.50 | $8.36 | $8.53 | 622,146,147 |
November 2024 | $10.23 | $10.79 | $9.19 | $9.40 | 544,710,967 |
October 2024 | $11.18 | $11.49 | $9.89 | $10.20 | 710,570,173 |
September 2024 | $9.79 | $11.42 | $9.39 | $11.14 | 647,865,618 |
August 2024 | $9.99 | $10.42 | $9.21 | $10.03 | 640,019,333 |
July 2024 | $10.41 | $10.73 | $9.78 | $9.98 | 586,752,710 |
June 2024 | $10.90 | $10.97 | $10.11 | $10.27 | 488,157,507 |
May 2024 | $11.21 | $12.08 | $11.00 | $11.08 | 484,870,901 |
April 2024 | $11.25 | $11.65 | $10.59 | $11.19 | 705,775,960 |
March 2024 | $11.80 | $12.04 | $10.92 | $11.21 | 554,814,785 |
February 2024 | $12.00 | $12.14 | $11.47 | $11.80 | 476,130,466 |
January 2024 | $13.97 | $14.07 | $11.91 | $12.05 | 497,928,597 |
December 2023 | $13.30 | $14.15 | $12.77 | $13.96 | 355,557,273 |
November 2023 | $11.85 | $13.68 | $11.85 | $13.20 | 462,006,349 |
October 2023 | $11.38 | $11.81 | $10.48 | $11.71 | 470,237,524 |
September 2023 | $11.72 | $12.46 | $11.00 | $11.44 | 448,269,228 |
August 2023 | $11.86 | $11.91 | $10.44 | $11.25 | 451,888,459 |
July 2023 | $11.32 | $12.68 | $10.84 | $12.11 | 424,323,493 |
June 2023 | $10.60 | $12.04 | $10.56 | $11.11 | 488,477,397 |
May 2023 | $11.90 | $11.95 | $10.36 | $10.50 | 448,214,578 |
April 2023 | $12.98 | $13.74 | $11.34 | $11.93 | 480,444,487 |
