Vale SA ADR (VALE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 18 · quality 49 · valuation 69), as of 2026-11-03.
Signal: Downtrend stack — Trades -17.9% vs the 50-day and -24% vs the 200-day average, 35% below the 52-week high and +4% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Vale SA ADR trades 17.9% below its 50-day and 24.0% below its 200-day moving average. (as of 2026-11-02)

Vale mines and processes iron ore and nickel, alongside copper, gold, silver, cobalt and other base metals, through its Iron Ore Solutions and Vale Base Metals segments. It runs the railways, ports and ships that move this output from mines in Brazil and elsewhere to buyers worldwide, and it also generates its own hydro, solar and wind power.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VALE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	11.57	11.62	11.30	11.34	-0.44%	27,868,050
2026-10-30	11.10	11.63	11.06	11.39	+1.88%	47,394,532
2026-10-29	11.43	11.45	11.14	11.18	-2.53%	34,017,171
2026-10-28	11.76	11.81	11.33	11.47	-3.12%	51,849,211
2026-10-27	11.92	11.97	11.72	11.84	-1.33%	62,132,600
2026-10-26	12.10	12.36	11.78	12.00	-3.23%	96,167,500
2026-10-23	12.25	12.41	12.17	12.40	+1.64%	25,697,900
2026-10-22	12.50	12.53	12.15	12.20	-3.94%	34,521,500
2026-10-21	12.93	12.94	12.63	12.70	-2.46%	29,135,800
2026-10-20	13.05	13.23	12.99	13.02	-0.69%	27,381,100
2026-10-19	13.18	13.36	13.06	13.11	+0.38%	19,606,400
2026-10-16	13.05	13.25	12.99	13.06	+0.31%	26,351,600
2026-10-15	12.98	13.20	12.94	13.02	-1.44%	34,699,300
2026-10-14	13.09	13.23	13.05	13.21	-1.20%	34,455,700
2026-10-13	13.38	13.45	13.26	13.37	-1.11%	25,007,500
2026-10-12	13.56	13.60	13.50	13.52	-0.73%	11,930,300
2026-10-09	13.53	13.64	13.42	13.62	+1.49%	35,208,500
2026-10-08	13.51	13.82	13.42	13.42	-1.40%	28,145,600
2026-10-07	13.84	13.87	13.57	13.61	-3.34%	45,298,900
2026-10-06	14.27	14.27	13.93	14.08	-0.49%	53,021,700
2026-10-05	14.72	14.73	13.92	14.15	+2.83%	98,928,500
2026-10-02	13.57	13.76	13.36	13.76	+2.30%	43,090,900
2026-10-01	13.22	13.47	13.16	13.45	+0.30%	34,446,100
2026-09-30	13.47	13.66	13.36	13.41	+0.83%	33,713,600
2026-09-29	13.55	13.56	13.21	13.30	-2.13%	26,583,000
2026-09-28	13.38	13.68	13.34	13.59	-0.15%	23,175,900
2026-09-25	13.56	13.69	13.40	13.61	+0.37%	25,596,200
2026-09-24	13.77	13.78	13.54	13.56	-1.88%	30,777,000
2026-09-23	14.09	14.10	13.80	13.82	-2.61%	30,982,000
2026-09-22	14.04	14.25	13.98	14.19	+0.28%	19,269,600
2026-09-21	14.41	14.41	14.14	14.15	-0.42%	18,049,600
2026-09-18	14.38	14.41	14.13	14.21	-1.80%	18,514,300
2026-09-17	14.26	14.53	14.10	14.47	+2.41%	30,427,400
2026-09-16	14.43	14.50	13.99	14.13	-2.35%	45,084,700
2026-09-15	14.57	14.69	14.44	14.47	-0.96%	24,278,000
2026-09-14	14.77	14.82	14.60	14.61	-4.07%	22,268,200
2026-09-11	15.36	15.36	15.08	15.23	-0.33%	20,760,600
2026-09-10	15.03	15.40	14.96	15.28	-1.04%	38,434,900
2026-09-09	15.48	15.67	15.31	15.44	-0.77%	56,561,100
2026-09-08	15.71	15.92	15.52	15.56	+1.90%	34,273,400
2026-09-04	15.16	15.55	15.11	15.27	-0.26%	25,762,700
2026-09-03	15.98	16.02	15.17	15.31	-2.67%	43,802,600
2026-09-02	15.43	15.93	15.38	15.73	+4.03%	28,024,500
2026-09-01	14.99	15.31	14.94	15.12	+0.20%	27,420,900
2026-08-31	15.32	15.42	15.05	15.09	+0.40%	22,611,600
2026-08-28	15.28	15.31	14.89	15.03	-1.83%	36,738,500
2026-08-27	15.17	15.35	15.06	15.31	+0.99%	29,833,100
2026-08-26	15.37	15.41	15.13	15.16	-1.11%	19,570,500
2026-08-25	15.01	15.33	14.91	15.33	+1.93%	19,211,500
2026-08-24	14.63	15.22	14.62	15.04	+3.08%	49,764,700
2026-08-21	14.50	14.69	14.42	14.59	+2.53%	27,465,400
2026-08-20	13.73	14.28	13.73	14.23	+2.37%	39,802,100
2026-08-19	14.19	14.28	13.86	13.90	+1.61%	25,897,100
2026-08-18	13.66	13.98	13.65	13.68	-0.51%	18,233,200
2026-08-17	13.65	13.80	13.59	13.75	+0.88%	10,426,400
2026-08-14	13.66	13.74	13.56	13.63	-1.23%	20,783,000
2026-08-13	13.97	14.02	13.74	13.80	-4.30%	21,853,200
2026-08-12	14.53	14.55	14.39	14.42	+0.70%	18,710,300
2026-08-11	14.97	14.98	14.24	14.32	-3.83%	28,057,900
2026-08-10	14.78	14.91	14.63	14.89	+1.22%	19,198,700
2026-08-07	14.87	14.89	14.61	14.71	-0.07%	24,283,500
2026-08-06	14.91	15.00	14.72	14.72	-1.47%	22,366,700
2026-08-05	14.75	14.98	14.69	14.94	+0.74%	33,258,300
2026-08-04	15.00	15.06	14.79	14.83	+1.71%	22,049,500
2026-08-03	14.84	14.85	14.50	14.58	-3.19%	30,705,800
2026-07-31	15.15	15.15	14.71	15.06	+0.47%	28,930,900
2026-07-30	15.00	15.00	14.67	14.99	+2.32%	24,231,800
2026-07-29	14.82	14.87	14.49	14.65	-0.34%	21,037,300
2026-07-28	14.66	14.81	14.60	14.70	-0.54%	11,829,900
2026-07-27	14.60	14.79	14.55	14.78	-0.07%	16,407,200
2026-07-24	14.72	14.90	14.72	14.79	-0.27%	24,963,700
2026-07-23	14.80	15.16	14.78	14.83	-0.13%	40,181,000
2026-07-22	14.57	14.86	14.57	14.85	+4.21%	17,570,200
2026-07-21	14.33	14.35	14.05	14.25	+1.06%	13,857,100
2026-07-20	14.23	14.30	14.05	14.10	-0.63%	14,994,700
2026-07-17	14.01	14.29	14.01	14.19	-0.21%	12,201,000
2026-07-16	14.38	14.40	14.16	14.22	-3.07%	17,779,100
2026-07-15	14.65	14.74	14.49	14.67	+0.55%	23,819,100
2026-07-14	14.50	14.72	14.50	14.59	+2.89%	23,953,400
2026-07-13	14.37	14.41	14.08	14.18	-1.94%	15,757,400
2026-07-10	14.31	14.59	14.31	14.46	+1.69%	17,860,300
2026-07-09	14.11	14.28	13.94	14.22	+1.21%	25,411,000
2026-07-08	14.37	14.43	13.98	14.05	-4.36%	43,704,600
2026-07-07	14.86	14.98	14.64	14.69	-2.65%	27,753,600
2026-07-06	15.13	15.22	15.01	15.09	+0.67%	19,911,200
2026-07-02	15.06	15.28	14.87	14.99	+0.60%	14,429,600
2026-07-01	14.88	15.18	14.82	14.90	-0.93%	16,645,000
2026-06-30	15.00	15.11	14.87	15.04	+0.07%	15,548,700
2026-06-29	15.10	15.10	14.84	15.03	-0.27%	12,017,800
2026-06-26	15.07	15.24	15.02	15.07	-0.33%	28,810,300
2026-06-25	15.07	15.27	14.85	15.12	+1.89%	32,386,500
2026-06-24	15.02	15.06	14.79	14.84	-3.07%	26,624,200
2026-06-23	15.21	15.42	15.18	15.31	-2.55%	28,253,000
2026-06-22	15.58	15.86	15.52	15.71	+1.88%	21,898,600
2026-06-18	15.40	15.52	15.33	15.42	-0.71%	20,789,600
2026-06-17	15.81	16.04	15.47	15.53	-2.82%	21,213,100
2026-06-16	15.95	16.14	15.93	15.98	-0.12%	16,556,700
2026-06-15	16.14	16.36	15.96	16.00	+1.85%	33,594,000
2026-06-12	15.58	15.73	15.48	15.71	+2.28%	23,021,100
2026-06-11	15.13	15.48	14.96	15.36	+2.88%	27,962,500
2026-06-10	15.00	15.07	14.86	14.93	-1.39%	16,941,200
2026-06-09	15.19	15.20	14.76	15.14	+1.00%	24,470,400
2026-06-08	15.17	15.20	14.87	14.99	-1.58%	21,397,400
2026-06-05	15.59	15.61	15.16	15.23	-3.42%	25,207,600
2026-06-04	15.91	15.98	15.76	15.77	-1.81%	18,127,400
2026-06-03	16.38	16.43	16.05	16.06	-4.52%	29,347,600
2026-06-02	16.50	16.94	16.41	16.82	+3.19%	27,196,600
2026-06-01	16.00	16.34	15.98	16.30	+0.31%	16,907,300
2026-05-29	16.53	16.61	16.22	16.25	-1.81%	22,948,500
2026-05-28	16.45	16.68	16.20	16.55	+0.24%	23,940,400
2026-05-27	16.40	16.57	16.24	16.51	+0.06%	24,385,900
2026-05-26	16.70	16.76	16.33	16.50	+0.12%	17,037,800
2026-05-22	16.46	16.53	16.27	16.48	+0.06%	17,743,900
2026-05-21	16.21	16.58	16.14	16.47	+0.73%	19,010,400
2026-05-20	16.16	16.41	15.99	16.35	+2.12%	17,680,500
2026-05-19	15.88	16.12	15.84	16.01	-1.84%	21,956,100
2026-05-18	16.50	16.61	16.13	16.31	-0.06%	27,836,900
2026-05-15	15.99	16.35	15.87	16.32	-1.57%	28,901,900
2026-05-14	16.99	17.03	16.55	16.58	-1.54%	18,576,100
2026-05-13	17.02	17.28	16.80	16.84	-1.12%	42,469,900
2026-05-12	16.80	17.15	16.60	17.03	-0.23%	38,215,900
2026-05-11	16.80	17.12	16.72	17.07	+2.65%	28,538,300
2026-05-08	16.46	16.66	16.43	16.63	+2.72%	15,937,400
2026-05-07	16.51	16.52	16.11	16.19	-1.82%	19,303,800
2026-05-06	16.42	16.55	16.35	16.49	+3.52%	36,541,900
2026-05-05	16.06	16.06	15.82	15.93	+0.57%	24,959,900
2026-05-04	16.16	16.18	15.80	15.84	-2.10%	21,959,300
2026-05-01	16.35	16.35	16.03	16.18	-1.10%	12,473,000
2026-04-30	16.16	16.44	16.00	16.36	+3.22%	16,363,800
2026-04-29	16.28	16.28	15.79	15.85	-6.27%	41,759,400
2026-04-28	16.91	17.02	16.76	16.91	-0.94%	26,864,400
2026-04-27	17.22	17.26	17.02	17.07	-0.58%	15,963,400
2026-04-24	17.17	17.33	17.05	17.17	+0.18%	26,396,600
2026-04-23	17.47	17.57	17.11	17.14	-2.11%	21,305,200
2026-04-22	17.75	17.85	17.51	17.51	+0.34%	17,472,100
2026-04-21	17.81	17.84	17.41	17.45	-2.08%	20,057,800
2026-04-20	17.78	17.91	17.61	17.82	+0.22%	20,048,400
2026-04-17	17.74	17.94	17.62	17.78	+2.01%	35,768,500
2026-04-16	17.78	17.83	17.35	17.43	-1.08%	20,810,700
2026-04-15	17.80	17.83	17.55	17.62	-0.34%	28,658,700
2026-04-14	17.50	17.77	17.50	17.68	+1.32%	34,694,600
2026-04-13	16.98	17.47	16.92	17.45	+2.89%	38,599,300
2026-04-10	16.91	17.19	16.80	16.96	+1.86%	41,157,100
2026-04-09	16.64	16.80	16.53	16.65	-0.54%	21,423,300
2026-04-08	16.96	17.00	16.58	16.74	+3.46%	24,746,300
2026-04-07	16.13	16.21	15.94	16.18	+0.25%	21,815,900
2026-04-06	16.22	16.30	16.04	16.14	-0.31%	14,901,600
2026-04-02	15.85	16.22	15.77	16.19	+0.87%	20,023,600
2026-04-01	16.21	16.22	15.98	16.05	+0.88%	21,867,800
2026-03-31	15.47	15.93	15.43	15.91	+5.36%	29,807,300
2026-03-30	15.37	15.47	15.04	15.10	+0.47%	23,089,200
2026-03-27	14.99	15.29	14.94	15.03	+0.54%	20,895,300
2026-03-26	14.98	15.20	14.89	14.95	-1.25%	18,773,800
2026-03-25	15.16	15.35	15.08	15.14	+1.82%	27,893,700
2026-03-24	14.56	14.90	14.51	14.87	+0.54%	25,883,500
2026-03-23	14.44	15.00	14.39	14.79	+5.27%	32,568,600
2026-03-20	14.44	14.54	14.00	14.05	-3.96%	49,923,300
2026-03-19	14.11	14.70	14.06	14.63	-0.41%	35,438,000
2026-03-18	14.97	15.02	14.65	14.69	-2.72%	32,857,400
2026-03-17	15.25	15.31	15.06	15.10	+0.33%	19,822,200
2026-03-16	15.00	15.23	14.95	15.05	+2.52%	21,838,900
2026-03-13	15.06	15.23	14.63	14.68	-2.59%	30,855,700
2026-03-12	15.18	15.18	14.89	15.07	-1.76%	34,568,900
2026-03-11	15.52	15.70	15.22	15.34	-1.86%	53,705,100
2026-03-10	15.49	15.73	15.34	15.63	+1.96%	31,753,300
2026-03-09	14.74	15.47	14.63	15.33	+2.40%	48,905,200
2026-03-06	15.11	15.13	14.88	14.97	-2.92%	42,916,600
2026-03-05	15.76	15.80	15.20	15.42	-3.99%	45,116,200
2026-03-04	16.25	16.25	15.97	16.06	+0.56%	37,487,900
2026-03-03	15.93	16.06	15.51	15.97	-6.00%	47,152,100
2026-03-02	17.00	17.10	16.74	16.99	-1.11%	15,224,100
2026-02-27	17.33	17.42	17.15	17.18	-0.75%	16,804,400
2026-02-26	17.01	17.36	16.84	17.31	-1.25%	40,949,700
2026-02-25	17.39	17.60	17.14	17.53	+2.94%	27,136,200
2026-02-24	16.98	17.20	16.87	17.03	+0.65%	21,360,100
2026-02-23	16.85	17.07	16.77	16.92	+1.26%	21,983,800
2026-02-20	16.19	16.71	16.16	16.71	+3.79%	29,053,500
2026-02-19	15.78	16.14	15.73	16.10	+0.63%	20,658,000
2026-02-18	16.03	16.36	15.88	16.00	+0.63%	32,094,200
2026-02-17	16.11	16.19	15.51	15.90	-4.50%	58,965,500
2026-02-13	16.69	16.78	16.36	16.65	-2.29%	48,148,800
2026-02-12	17.53	17.72	17.00	17.04	-1.96%	74,860,700
2026-02-11	17.20	17.44	17.06	17.38	+3.82%	44,898,000
2026-02-10	16.71	16.87	16.59	16.74	-0.30%	23,482,300
2026-02-09	16.52	16.87	16.34	16.79	+3.01%	58,837,000
2026-02-06	16.63	16.63	16.29	16.30	+0.12%	39,162,300
2026-02-05	16.68	16.92	16.28	16.28	-4.40%	56,058,100
2026-02-04	17.10	17.16	16.65	17.03	+0.18%	49,608,000
2026-02-03	16.74	17.02	16.65	17.00	+5.33%	35,370,400
2026-02-02	16.10	16.23	15.97	16.14	+0.44%	29,688,000
2026-01-30	16.44	16.85	15.96	16.07	-5.14%	67,037,400
2026-01-29	17.11	17.34	16.60	16.94	+1.07%	86,980,600
2026-01-28	16.52	16.88	16.49	16.76	+1.95%	43,600,800
2026-01-27	16.11	16.54	16.07	16.44	+4.71%	40,262,000
2026-01-26	16.27	16.35	15.57	15.70	-2.97%	43,762,100
2026-01-23	15.90	16.22	15.81	16.18	+2.80%	31,009,400
2026-01-22	15.65	15.97	15.63	15.74	+1.09%	52,672,800
2026-01-21	15.17	15.61	15.15	15.57	+4.29%	57,888,700
2026-01-20	14.42	14.95	14.35	14.93	+2.19%	36,506,000
2026-01-16	14.53	14.63	14.42	14.61	-0.41%	30,226,400
2026-01-15	14.75	14.83	14.62	14.67	+0.41%	44,294,200
2026-01-14	14.18	14.68	14.17	14.61	+3.54%	50,116,000
2026-01-13	14.01	14.16	13.89	14.11	+1.51%	30,406,100
2026-01-12	14.03	14.08	13.86	13.90	-0.50%	24,795,300
2026-01-09	13.94	14.15	13.89	13.97	-0.71%	29,252,900
2026-01-08	13.95	14.11	13.76	14.07	-1.33%	44,432,400
2026-01-07	14.07	14.38	14.02	14.26	+0.64%	60,415,000
2026-01-06	13.65	14.18	13.65	14.17	+4.50%	61,443,200
2026-01-05	13.44	13.63	13.37	13.56	+2.26%	41,816,300
2026-01-02	13.25	13.30	13.18	13.26	+1.77%	16,920,500
2025-12-31	13.08	13.09	13.00	13.03	-0.53%	7,913,500
2025-12-30	13.23	13.24	13.08	13.10	+1.39%	17,163,200
2025-12-29	13.14	13.16	12.87	12.92	-2.34%	24,130,700
2025-12-26	13.22	13.28	13.16	13.23	+0.61%	14,882,000
2025-12-24	13.21	13.22	13.07	13.15	-0.45%	5,409,800
2025-12-23	13.20	13.24	13.13	13.21	+0.46%	21,744,800
2025-12-22	12.88	13.20	12.86	13.15	+3.38%	35,663,600
2025-12-19	12.80	12.87	12.71	12.72	-0.39%	31,704,300
2025-12-18	12.77	12.91	12.73	12.77	-0.16%	27,332,100
2025-12-17	12.74	12.87	12.71	12.79	+0.55%	24,960,500
2025-12-16	12.80	12.87	12.70	12.72	-0.39%	25,328,900
2025-12-15	12.79	12.82	12.67	12.77	+0.63%	22,665,300
2025-12-12	12.68	12.83	12.51	12.69	-4.51%	41,038,700
2025-12-11	13.03	13.40	13.02	13.29	+2.31%	40,863,000
2025-12-10	13.05	13.06	12.85	12.99	+1.48%	24,953,800
2025-12-09	12.69	12.92	12.61	12.80	-0.08%	21,962,800
2025-12-08	13.04	13.05	12.75	12.81	-0.70%	34,302,900
2025-12-05	13.53	13.56	12.80	12.90	-4.87%	77,142,900
2025-12-04	13.42	13.62	13.30	13.56	+1.95%	54,701,700
2025-12-03	13.00	13.39	12.96	13.30	+3.18%	70,480,300
2025-12-02	12.79	12.90	12.68	12.89	+1.58%	30,154,800
2025-12-01	12.66	12.74	12.64	12.69	+0.63%	23,346,100
2025-11-28	12.65	12.72	12.54	12.61	+0.80%	26,854,700
2025-11-26	12.28	12.56	12.28	12.51	+2.63%	28,521,300
2025-11-25	12.18	12.26	12.14	12.19	+0.83%	24,892,100
2025-11-24	12.08	12.17	12.06	12.09	+0.00%	20,333,400
2025-11-21	12.01	12.12	11.82	12.09	+1.43%	42,962,300
2025-11-20	12.22	12.27	11.89	11.92	-1.65%	31,217,100
2025-11-19	12.15	12.27	12.10	12.12	-0.41%	21,571,000
2025-11-18	12.14	12.28	12.05	12.17	+0.00%	26,444,000
2025-11-17	12.31	12.38	12.16	12.17	-1.06%	28,106,100
2025-11-14	12.26	12.42	12.19	12.30	-0.65%	24,747,100
2025-11-13	12.50	12.60	12.33	12.38	-0.80%	20,435,100
2025-11-12	12.42	12.49	12.36	12.48	+1.13%	22,241,900
2025-11-11	12.42	12.48	12.29	12.34	+0.33%	22,881,400
2025-11-10	12.33	12.34	12.21	12.30	+1.23%	19,436,300
2025-11-07	12.02	12.16	11.94	12.15	-0.65%	31,631,500
2025-11-06	12.35	12.40	12.18	12.23	-0.65%	33,872,800
2025-11-05	12.12	12.39	12.09	12.31	+3.10%	43,423,900
2025-11-04	12.02	12.07	11.87	11.94	-2.13%	51,377,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+12.90%). Worst month: Apr (-2.95%). Based on 2 years of daily data (2025–2026).

Jan+12.90%
Feb+3.60%
Mar-0.04%
Apr-2.95%
May-0.38%
Jun-1.49%
Jul-0.94%
Aug+4.68%
Sep-2.26%
Oct-2.60%
Nov+3.36%
Dec+2.68%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Vale SA ADR's (VALE) latest close?

11.34 on 2026-11-02, from the Closelook data lake's daily price record.

What is VALE's 52-week high and low?

17.94 high and 11.06 low over the trailing 52 weeks, as of 2026-11-02.

What is Vale SA ADR's strongest and weakest month historically?

Historically, VALE's strongest calendar month has been Jan (average +12.90%) and its weakest Apr (average -2.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Vale SA ADR's Closelooknet score?

43 out of 100 (momentum 18 · quality 49 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VALE?

Downtrend stack: Trades -17.9% vs the 50-day and -24% vs the 200-day average, 35% below the 52-week high and +4% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VALE above its 50-day and 200-day moving averages?

Vale SA ADR trades 17.9% below its 50-day and 24.0% below its 200-day moving average (10.6% below its 20-day). As of 2026-11-02.