BME · XVALO · stock
Vale S.A. (XVALO) stock price history
Every BME trading session of Vale S.A. from Mar 22, 2002 to Sep 28, 2026: 6,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XVALO adjusted close, 2002 to 2026
- €13.41
- All time high, 2026
- €13.82
- 52 week high, €5.36 low
- 6,285
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
XVALO key facts
- Vale S.A. (XVALO) closed at €11.93 on Sep 28, 2026 on BME.
- XVALO's all time high close is €13.41, set on Sep 2, 2026; its all time low close is €0.0020 on Sep 30, 2002.
- XVALO's 52 week range is €5.36 to €13.82.
- XVALO returned +122.6% over the year to Sep 28, 2026 and +1,190% over five years.
- Over ten years XVALO returned +23,593%, +72.8% a year compounded.
- XVALO's deepest drawdown was -84.1% from Jan 18, 2011 to Jan 26, 2016.
- DataCedar holds 6,285 daily sessions of XVALO history from Mar 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XVALO price chart, 2002 to 2026
XVALO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | +9.9% |
| 6 months | +12.4% |
| Year to date | +25.3% |
| 1 year | +122.6% |
| 3 years | +448.2% |
| 5 years | +1,190% |
| 10 years | +23,593% |
| Since Mar 22, 2002 | +440,935% |
| Compound annual growth, 24.5 years | +40.8% |
XVALO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €13.41 on Sep 2, 2026
- All time low close
- €0.0020 on Sep 30, 2002
- 52 week high
- €13.82 on Sep 3, 2026
- 52 week low
- €5.36 on Oct 2, 2025
- Deepest drawdown
- -84.1% from Jan 18, 2011 to Jan 26, 2016, recovered Jan 4, 2018
- Best single session
- +115.9% on Sep 23, 2021
- Worst single session
- -17.8% on Oct 15, 2008
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 4,410×
- Best calendar year
- 2021, +241%
- Worst calendar year
- 2008, -61%
XVALO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 22, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.57 | €13.82 | €9.57 | €11.93 | +25.3% | 1.5M | 189 |
| 2025 | €3.00 | €9.90 | €3.00 | €9.52 | +217.4% | 3.8M | 255 |
| 2024 | €2.95 | €3.69 | €2.48 | €3.00 | +6.5% | 6.6M | 256 |
| 2023 | €1.97 | €2.93 | €1.76 | €2.82 | +43.0% | 1.1M | 255 |
| 2022 | €0.9037 | €2.04 | €0.9037 | €1.97 | +114.6% | 1.5M | 257 |
| 2021 | €0.2650 | €1.01 | €0.2632 | €0.9176 | +241.5% | 1.8M | 256 |
| 2020 | €0.1718 | €0.2848 | €0.0984 | €0.2687 | +57.8% | 1.3M | 257 |
| 2019 | €0.1462 | €0.1747 | €0.1184 | €0.1703 | +16.5% | 2.3M | 255 |
| 2018 | €0.1228 | €0.1785 | €0.1092 | €0.1462 | +23.4% | 5.8M | 254 |
| 2017 | €0.0804 | €0.1221 | €0.0755 | €0.1184 | +47.4% | 1.7M | 255 |
| 2016 | €0.0306 | €0.0902 | €0.0205 | €0.0804 | +180.0% | 5.3M | 257 |
| 2015 | €0.0591 | €0.0751 | €0.0285 | €0.0287 | -51.2% | 6.4M | 256 |
| 2014 | €0.0737 | €0.0821 | €0.0454 | €0.0588 | -18.8% | 5.7M | 255 |
| 2013 | €0.0928 | €0.0967 | €0.0599 | €0.0724 | -21.0% | 2.3M | 255 |
| 2012 | €0.0885 | €0.1109 | €0.0682 | €0.0917 | +1.4% | 1.7M | 256 |
| 2011 | €0.1181 | €0.1304 | €0.0787 | €0.0904 | -22.8% | 1.5M | 257 |
| 2010 | €0.0914 | €0.1230 | €0.0813 | €0.1171 | +32.2% | 1.5M | 256 |
| 2009 | €0.0353 | €0.0919 | €0.0353 | €0.0886 | +159.2% | 1.9M | 254 |
| 2008 | €0.0849 | €0.1085 | €0.0295 | €0.0342 | -60.6% | 1.6M | 254 |
| 2007 | €0.0403 | €0.0976 | €0.0362 | €0.0868 | +115.5% | 1.7M | 255 |
| 2006 | €0.0270 | €0.0405 | €0.0250 | €0.0403 | +49.1% | 3.7M | 255 |
| 2005 | €0.0132 | €0.0326 | €0.0124 | €0.0270 | +104.9% | 7.7M | 260 |
| 2004 | €0.0077 | €0.0136 | €0.0062 | €0.0132 | +71.4% | 6.9M | 262 |
| 2003 | €0.0032 | €0.0077 | €0.0027 | €0.0077 | +138.7% | 3.4M | 261 |
| 2002 | €0.0029 | €0.0034 | €0.0020 | €0.0032 | n/a | 1.9M | 203 |
XVALO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €11.93 | -9.1% |
| August 2026 | €13.13 | +25.5% |
| July 2026 | €10.46 | -2.2% |
| June 2026 | €10.70 | -6.8% |
| May 2026 | €11.48 | +1.9% |
| April 2026 | €11.26 | +3.0% |
| March 2026 | €10.93 | -9.4% |
| February 2026 | €12.06 | +1.9% |
| January 2026 | €11.84 | +24.3% |
| December 2025 | €9.52 | +55.6% |
| November 2025 | €6.12 | +1.0% |
| October 2025 | €6.06 | +13.4% |
About the XVALO data
Daily bars. 6,285 sessions from Mar 22, 2002 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XVALO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
- XPBR Petróleo Brasileiro S.A. - Petrobras
- XPBRA Petróleo Brasileiro S.A. - Petrobras
- XUSI Usinas Siderúrgicas de Minas Gerais S.A.
- XUSIO Usinas Siderúrgicas de Minas Gerais S.A.
- XVOLB Volcan Compañía Minera S.A.A.
- YADV Advero Properties SOCIMI, S.A.
- YAI1 All Iron Re I Socimi, S.A.
- YATO Atom Hoteles SOCIMI, S.A.
Common questions
XVALO share price history
