Vale SA (Brazil) Price History

VALE3 Stock  BRL 57.34  0.19  0.33%   
If you're considering investing in Vale Stock, it is important to understand the factors that can impact its price. As of today, the current price of Vale SA stands at 57.34, as last reported on the 26th of March, with the highest price reaching 57.74 and the lowest price hitting 57.11 during the day. Currently, Vale SA is very steady. Vale SA owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Vale SA, which you can use to evaluate the volatility of the company. Please validate Vale SA's Risk Adjusted Performance of 0.07, coefficient of variation of 1277.13, and Semi Deviation of 1.1 to confirm if the risk estimate we provide is consistent with the expected return of 0.14%.
  
Vale Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1036

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskVALE3High RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.39
  actual daily
12
88% of assets are more volatile

Expected Return

 0.14
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
8
92% of assets perform better
Based on monthly moving average Vale SA is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vale SA by adding it to a well-diversified portfolio.

Vale SA Stock Price History Chart

There are several ways to analyze Vale Stock price data. The simplest method is using a basic Vale candlestick price chart, which shows Vale SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 18, 202557.52
Lowest PriceJanuary 9, 202549.28

Vale SA March 26, 2025 Stock Price Synopsis

Various analyses of Vale SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vale Stock. It can be used to describe the percentage change in the price of Vale SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vale Stock.
Vale SA Price Action Indicator 0.01 
Vale SA Price Rate Of Daily Change 1.00 
Vale SA Price Daily Balance Of Power 0.30 
Vale SA Accumulation Distribution 170,199 

Vale SA March 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vale Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vale SA intraday prices and daily technical indicators to check the level of noise trading in Vale Stock and then apply it to test your longer-term investment strategies against Vale.

Vale Stock Price History Data

The price series of Vale SA for the period between Thu, Dec 26, 2024 and Wed, Mar 26, 2025 has a statistical range of 8.24 with a coefficient of variation of 4.1. The daily prices for the period are distributed with arithmetic mean of 53.09. The median price for the last 90 days is 52.91. The company experienced 2:1 stock split on 3rd of September 2007. Vale SA paid out dividends to its shareholders on 2022-12-13.
OpenHighLowCloseVolume
03/25/2025 57.32  57.74  57.11  57.34  15,598,900 
03/24/2025 57.95  58.24  56.96  57.15  18,617,800 
03/21/2025 56.95  57.45  56.83  57.45  30,426,600 
03/20/2025 57.04  57.49  56.78  57.24  17,186,200 
03/19/2025 57.35  57.55  56.85  57.42  23,178,000 
03/18/2025 57.20  57.56  56.62  57.52  18,132,100 
03/17/2025 56.29  57.24  56.14  57.10  22,845,600 
03/14/2025 55.20  56.41  55.16  56.29  31,771,000 
03/13/2025 53.88  55.16  53.70  54.50  20,571,800 
03/12/2025 54.50  54.50  53.15  53.76  18,785,800 
03/11/2025 54.08  54.72  53.41  54.44  23,015,700 
03/10/2025 54.23  54.55  53.25  53.99  23,578,900 
03/07/2025 53.88  55.20  53.46  54.88  25,480,600 
03/06/2025 53.52  54.37  53.43  54.06  17,678,400 
03/05/2025 54.01  54.08  53.28  53.47  13,843,400 
02/28/2025 53.81  54.00  53.05  53.05  46,789,400 
02/27/2025 54.30  54.82  53.88  54.15  18,658,000 
02/26/2025 55.18  55.49  54.56  54.56  25,399,100 
02/25/2025 55.12  55.25  54.72  54.90  19,554,800 
02/24/2025 55.89  56.34  55.29  55.43  19,081,700 
02/21/2025 55.69  55.94  55.37  55.94  37,134,700 
02/20/2025 54.64  55.94  54.33  55.54  76,934,000 
02/19/2025 53.19  53.61  52.63  53.57  26,472,500 
02/18/2025 53.48  53.84  53.39  53.62  27,608,200 
02/17/2025 53.52  53.79  53.17  53.26  12,391,400 
02/14/2025 53.12  53.68  52.90  53.55  49,803,200 
02/13/2025 52.76  52.90  52.07  52.77  21,749,900 
02/12/2025 52.91  53.18  52.62  52.70  35,432,600 
02/11/2025 52.82  53.09  52.32  53.06  18,198,300 
02/10/2025 52.78  53.29  52.75  53.29  15,566,300 
02/07/2025 53.19  53.65  52.48  52.74  24,395,500 
02/06/2025 53.29  53.52  52.87  53.03  32,789,000 
02/05/2025 51.86  52.38  51.81  52.24  21,674,800 
02/04/2025 52.07  52.62  51.76  51.96  32,648,700 
02/03/2025 51.68  52.21  51.30  52.14  27,216,400 
01/31/2025 52.89  53.11  51.94  52.11  25,477,600 
01/30/2025 51.27  53.48  51.25  52.93  40,562,400 
01/29/2025 50.79  51.47  50.62  50.79  19,220,300 
01/28/2025 51.55  51.73  50.54  50.64  22,932,900 
01/27/2025 50.87  51.92  50.57  51.90  24,531,300 
01/24/2025 50.60  51.16  50.60  51.01  20,520,600 
01/23/2025 50.93  50.97  49.86  50.33  25,097,300 
01/22/2025 52.21  52.22  50.42  50.65  34,645,400 
01/21/2025 52.22  52.25  51.22  51.96  28,798,700 
01/20/2025 52.15  52.41  51.71  52.22  12,317,600 
01/17/2025 51.12  52.41  50.96  52.41  54,658,700 
01/16/2025 50.30  51.24  50.02  50.66  220,262,800 
01/15/2025 50.15  50.67  49.66  50.60  35,137,700 
01/14/2025 49.97  50.43  49.66  49.87  21,379,000 
01/13/2025 50.02  50.32  48.93  49.55  30,845,300 
01/10/2025 49.58  50.32  49.28  49.56  25,833,900 
01/09/2025 50.07  50.26  49.19  49.28  15,865,200 
01/08/2025 50.05  50.30  49.47  49.59  24,423,800 
01/07/2025 50.62  50.87  49.96  50.07  22,070,200 
01/06/2025 51.44  51.74  50.48  50.56  21,689,500 
01/03/2025 51.85  51.94  50.86  51.21  23,608,700 
01/02/2025 52.62  53.00  52.16  52.18  17,623,900 
12/30/2024 52.81  53.09  52.47  52.47  11,250,900 
12/27/2024 52.64  52.98  52.38  52.65  16,635,300 
12/26/2024 52.76  53.29  52.33  52.91  13,155,800 
12/23/2024 52.59  53.13  52.33  52.76  18,587,900 

About Vale SA Stock history

Vale SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vale is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vale SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vale SA stock prices may prove useful in developing a viable investing in Vale SA
Vale S.A., together with its subsidiaries, produces and sells iron ore and iron ore pellets for use as raw materials in steelmaking in Brazil and internationally. Vale S.A. was founded in 1942 and is headquartered in Rio de Janeiro, Brazil. VALE ON operates under Other Industrial Metals Mining classification in Brazil and is traded on Sao Paolo Stock Exchange.

Vale SA Stock Technical Analysis

Vale SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Vale SA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vale SA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Vale SA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vale SA's price direction in advance. Along with the technical and fundamental analysis of Vale Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vale to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Vale Stock Analysis

When running Vale SA's price analysis, check to measure Vale SA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Vale SA is operating at the current time. Most of Vale SA's value examination focuses on studying past and present price action to predict the probability of Vale SA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Vale SA's price. Additionally, you may evaluate how the addition of Vale SA to your portfolios can decrease your overall portfolio volatility.