Vale S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 13.488 | 13.750 | 13.050 | 13.490 | 13.209 | 27,353 |
| 2026-05-07 | 13.400 | 13.560 | 13.400 | 13.560 | 13.278 | 15,000 |
| 2026-05-06 | 13.630 | 13.630 | 13.242 | 13.606 | 13.323 | 4,600 |
| 2026-05-05 | 13.440 | 13.464 | 13.010 | 13.126 | 12.853 | 25,898 |
| 2026-05-04 | 13.400 | 13.400 | 13.152 | 13.240 | 12.965 | 350 |
| 2026-04-30 | 13.392 | 13.424 | 12.970 | 13.424 | 13.145 | 15,522 |
| 2026-04-29 | 13.460 | 13.600 | 13.228 | 13.600 | 13.317 | 226 |
| 2026-04-28 | 14.000 | 14.136 | 14.000 | 14.136 | 13.842 | 100 |
| 2026-04-27 | 14.196 | 14.196 | 14.196 | 14.196 | 13.901 | 0 |
| 2026-04-24 | 14.450 | 14.450 | 14.002 | 14.196 | 13.901 | 26,058 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.2627 BRL |
| 2025-12-12 | 0.6008 BRL |
| 2025-08-13 | 0.2999 BRL |
| 2025-03-10 | 0.3409 BRL |
| 2024-12-12 | 0.0828 BRL |
| 2024-08-05 | 0.3301 BRL |
| 2024-03-12 | 0.5035 BRL |
| 2023-11-22 | 0.2945 BRL |
| 2023-08-14 | 0.3552 BRL |
| 2023-03-14 | 0.3242 BRL |
| 2022-12-13 | 0.0521 BRL |
| 2022-08-12 | 0.3896 BRL |
| 2022-03-09 | 0.6745 BRL |
| 2021-09-23 | 1.3195 BRL |
| 2021-06-24 | 0.1226 BRL |
| 2021-03-05 | 0.5064 BRL |
| 2020-09-22 | 0.1569 BRL |
| 2020-09-18 | 0.2246 BRL |
| 2019-12-24 | 0.3127 BRL |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.