Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12,200.00 | 12,200.00 | 11,930.00 | 12,050.00 | 12,050.00 | 47,356 |
| 2026-05-06 | 12,070.00 | 12,240.00 | 12,070.00 | 12,160.00 | 12,160.00 | 38,620 |
| 2026-05-05 | 11,930.00 | 12,000.00 | 11,760.00 | 11,830.00 | 11,830.00 | 49,567 |
| 2026-05-04 | 12,100.00 | 12,110.00 | 11,790.00 | 11,820.00 | 11,820.00 | 132,092 |
| 2026-05-01 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2026-04-30 | 12,090.00 | 12,340.00 | 11,890.00 | 12,250.00 | 12,250.00 | 40,168 |
| 2026-04-29 | 12,200.00 | 12,200.00 | 11,790.00 | 11,820.00 | 11,820.00 | 249,085 |
| 2026-04-28 | 12,900.00 | 12,950.00 | 12,670.00 | 12,700.00 | 12,700.00 | 39,653 |
| 2026-04-27 | 12,820.00 | 13,000.00 | 12,710.00 | 12,970.00 | 12,970.00 | 29,927 |
| 2026-04-24 | 12,650.00 | 12,880.00 | 12,620.00 | 12,800.00 | 12,800.00 | 39,525 |
← NewerPage 3 of 3 · 130 trading days
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.