Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 5,332.50 | 5,375.00 | 5,241.00 | 5,349.50 | 5,349.50 | 35,668 |
| 2023-08-31 | 5,375.00 | 5,400.00 | 5,121.00 | 5,141.00 | 5,141.00 | 28,110 |
| 2023-08-30 | 5,372.00 | 5,435.50 | 5,249.50 | 5,336.00 | 5,336.00 | 24,818 |
| 2023-08-29 | 5,150.00 | 5,374.50 | 5,150.00 | 5,372.00 | 5,372.00 | 120,484 |
| 2023-08-28 | 4,982.00 | 5,098.50 | 4,960.00 | 5,094.00 | 5,094.00 | 25,756 |
| 2023-08-25 | 4,893.00 | 4,935.00 | 4,848.00 | 4,916.00 | 4,916.00 | 17,935 |
| 2023-08-24 | 4,834.50 | 4,878.50 | 4,773.00 | 4,865.50 | 4,865.50 | 21,069 |
| 2023-08-23 | 4,793.00 | 4,880.00 | 4,793.00 | 4,866.50 | 4,866.50 | 22,560 |
| 2023-08-22 | 4,675.00 | 4,735.50 | 4,645.50 | 4,730.50 | 4,730.50 | 23,730 |
| 2023-08-18 | 4,606.00 | 4,638.00 | 4,548.00 | 4,612.00 | 4,612.00 | 27,615 |
| 2023-08-17 | 4,480.50 | 4,655.00 | 4,480.50 | 4,606.00 | 4,606.00 | 54,373 |
| 2023-08-16 | 4,322.00 | 4,456.00 | 4,313.00 | 4,436.50 | 4,436.50 | 35,023 |
| 2023-08-15 | 4,100.00 | 4,322.00 | 4,070.00 | 4,316.50 | 4,316.50 | 42,128 |
| 2023-08-14 | 4,009.00 | 4,180.00 | 3,985.00 | 4,100.00 | 4,100.00 | 38,289 |
| 2023-08-11 | 4,179.00 | 4,179.00 | 3,960.00 | 4,009.00 | 4,008.80 | 48,488 |
| 2023-08-10 | 4,127.00 | 4,127.00 | 4,021.50 | 4,046.00 | 4,045.80 | 25,030 |
| 2023-08-09 | 4,169.00 | 4,169.00 | 4,001.00 | 4,016.00 | 4,015.80 | 15,719 |
| 2023-08-08 | 4,090.00 | 4,182.00 | 4,056.00 | 4,096.50 | 4,096.29 | 40,978 |
| 2023-08-07 | 4,028.00 | 4,157.00 | 4,016.00 | 4,141.50 | 4,141.29 | 36,249 |
| 2023-08-04 | 4,039.00 | 4,113.00 | 4,037.50 | 4,048.50 | 4,048.50 | 35,859 |
| 2023-08-03 | 3,909.00 | 4,018.50 | 3,861.00 | 3,997.00 | 3,997.00 | 28,247 |
| 2023-08-02 | 3,974.00 | 3,974.00 | 3,922.50 | 3,944.50 | 3,944.50 | 20,377 |
| 2023-08-01 | 3,995.00 | 4,001.50 | 3,965.00 | 3,974.50 | 3,974.50 | 55,692 |
| 2023-07-31 | 4,000.00 | 4,053.00 | 3,966.50 | 4,046.50 | 4,046.50 | 27,446 |
| 2023-07-28 | 3,985.00 | 4,005.00 | 3,903.50 | 3,906.00 | 3,906.00 | 53,748 |
| 2023-07-27 | 4,105.50 | 4,105.50 | 4,018.50 | 4,023.50 | 4,023.50 | 28,756 |
| 2023-07-26 | 4,098.00 | 4,145.00 | 4,054.00 | 4,104.00 | 4,104.00 | 45,615 |
| 2023-07-25 | 4,044.00 | 4,138.00 | 4,044.00 | 4,117.00 | 4,117.00 | 76,917 |
| 2023-07-24 | 3,859.00 | 3,955.00 | 3,820.50 | 3,952.00 | 3,952.00 | 41,096 |
| 2023-07-21 | 3,787.00 | 3,810.00 | 3,739.00 | 3,804.50 | 3,804.50 | 14,321 |
| 2023-07-20 | 3,761.00 | 3,782.00 | 3,731.00 | 3,746.00 | 3,746.00 | 12,158 |
| 2023-07-19 | 3,712.50 | 3,724.00 | 3,670.00 | 3,708.00 | 3,708.00 | 9,667 |
| 2023-07-18 | 3,775.00 | 3,800.00 | 3,674.50 | 3,707.00 | 3,707.00 | 21,610 |
| 2023-07-17 | 3,792.50 | 3,794.00 | 3,730.00 | 3,757.50 | 3,757.50 | 26,158 |
| 2023-07-14 | 3,800.00 | 3,871.00 | 3,782.50 | 3,860.50 | 3,860.50 | 48,809 |
| 2023-07-13 | 3,680.00 | 3,786.00 | 3,677.00 | 3,782.50 | 3,782.50 | 103,765 |
| 2023-07-12 | 3,610.00 | 3,623.00 | 3,589.00 | 3,600.50 | 3,600.50 | 46,857 |
| 2023-07-11 | 3,401.00 | 3,549.50 | 3,401.00 | 3,535.50 | 3,535.50 | 28,107 |
| 2023-07-10 | 3,435.00 | 3,446.00 | 3,401.00 | 3,406.00 | 3,406.00 | 14,034 |
| 2023-07-07 | 3,415.00 | 3,487.50 | 3,395.00 | 3,470.00 | 3,470.00 | 20,187 |
| 2023-07-06 | 3,405.00 | 3,424.50 | 3,378.00 | 3,406.50 | 3,406.50 | 14,265 |
| 2023-07-05 | 3,590.00 | 3,590.00 | 3,402.00 | 3,425.50 | 3,425.50 | 61,409 |
| 2023-07-04 | 3,610.00 | 3,811.50 | 3,527.00 | 3,644.00 | 3,644.00 | 7,233 |
| 2023-07-03 | 3,500.00 | 3,624.50 | 3,485.00 | 3,607.00 | 3,607.00 | 15,785 |
| 2023-06-30 | 3,450.00 | 3,464.00 | 3,401.00 | 3,435.00 | 3,435.00 | 13,108 |
| 2023-06-29 | 3,368.00 | 3,436.50 | 3,368.00 | 3,419.50 | 3,419.50 | 23,423 |
| 2023-06-28 | 3,441.00 | 3,453.00 | 3,356.00 | 3,365.50 | 3,365.50 | 80,189 |
| 2023-06-27 | 3,580.00 | 3,580.00 | 3,528.00 | 3,544.50 | 3,544.50 | 12,758 |
| 2023-06-26 | 3,632.50 | 3,632.50 | 3,509.00 | 3,520.50 | 3,520.50 | 13,159 |
| 2023-06-23 | 3,517.00 | 3,564.50 | 3,462.50 | 3,557.50 | 3,557.50 | 22,723 |
| 2023-06-22 | 3,560.00 | 3,572.00 | 3,540.00 | 3,570.00 | 3,570.00 | 19,491 |
| 2023-06-21 | 3,564.50 | 3,564.50 | 3,500.00 | 3,552.50 | 3,552.50 | 19,940 |
| 2023-06-16 | 3,665.00 | 3,692.00 | 3,643.50 | 3,655.50 | 3,655.50 | 17,979 |
| 2023-06-15 | 3,600.00 | 3,669.00 | 3,576.50 | 3,664.50 | 3,664.50 | 28,229 |
| 2023-06-14 | 3,600.00 | 3,600.00 | 3,528.00 | 3,576.50 | 3,576.50 | 59,487 |
| 2023-06-13 | 3,500.00 | 3,530.00 | 3,467.00 | 3,482.00 | 3,482.00 | 21,728 |
| 2023-06-12 | 3,435.00 | 3,464.00 | 3,400.50 | 3,453.00 | 3,453.00 | 30,682 |
| 2023-06-09 | 3,530.00 | 3,573.00 | 3,496.00 | 3,509.00 | 3,509.00 | 46,620 |
| 2023-06-08 | 3,487.00 | 3,519.00 | 3,448.00 | 3,510.50 | 3,510.50 | 33,646 |
| 2023-06-07 | 3,443.00 | 3,469.00 | 3,405.00 | 3,448.00 | 3,448.00 | 21,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 0.1736 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.