Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 9,230.00 | 9,315.00 | 9,130.00 | 9,150.00 | 9,150.00 | 131,800 |
| 2025-11-12 | 9,125.00 | 9,230.00 | 9,040.00 | 9,175.00 | 9,175.00 | 85,174 |
| 2025-11-11 | 9,245.00 | 9,245.00 | 9,050.00 | 9,075.00 | 9,075.00 | 96,559 |
| 2025-11-10 | 9,000.00 | 9,100.00 | 8,955.00 | 9,095.00 | 9,095.00 | 69,352 |
| 2025-11-07 | 9,220.00 | 9,220.00 | 8,895.00 | 8,945.00 | 8,945.00 | 76,061 |
| 2025-11-06 | 9,230.00 | 9,275.00 | 9,155.00 | 9,180.00 | 9,180.00 | 109,468 |
| 2025-11-05 | 9,100.00 | 9,300.00 | 8,965.00 | 9,205.00 | 9,205.00 | 176,470 |
| 2025-11-04 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 164,683 |
| 2025-11-03 | 9,090.00 | 9,280.00 | 9,015.00 | 9,270.00 | 9,270.00 | 167,573 |
| 2025-10-31 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | 9,070.00 | 147,709 |
| 2025-10-30 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | 8,835.00 | 214,393 |
| 2025-10-29 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | 8,785.00 | 210,811 |
| 2025-10-28 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | 8,650.00 | 42,055 |
| 2025-10-27 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | 8,310.00 | 144,919 |
| 2025-10-24 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | 8,945.00 | 57,115 |
| 2025-10-23 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | 8,905.00 | 356,947 |
← NewerPage 5 of 5 · 256 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.