Vale S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.200	10.240	10.120	10.221	8.853	120,024
2024-08-15	10.170	10.262	10.170	10.262	8.888	40,594
2024-08-14	10.257	10.257	10.090	10.257	8.884	103,228
2024-08-13	10.255	10.350	9.160	10.310	8.930	19,501
2024-08-12	10.290	10.349	10.250	10.349	8.964	18,089
2024-08-09	10.230	10.350	10.230	10.348	8.963	17,210
2024-08-08	10.139	10.230	10.139	10.140	8.783	21,644
2024-08-07	10.149	10.270	10.149	10.183	8.820	44,697
2024-08-06	10.140	10.140	9.880	10.120	8.766	27,622
2024-08-05	9.670	9.990	9.670	9.871	8.550	121,510
2024-08-02	10.560	10.560	10.346	10.346	8.694	41,037
2024-08-01	10.875	10.900	10.539	10.644	8.944	53,510
2024-07-31	10.825	10.889	10.727	10.866	9.130	15,570
2024-07-30	10.775	10.900	10.640	10.675	8.970	38,199
2024-07-29	10.875	11.000	10.800	10.862	9.127	373,221
2024-07-26	10.875	10.930	10.769	10.885	9.146	35,052
2024-07-25	10.775	10.859	10.650	10.763	9.044	299,278
2024-07-24	10.775	10.794	10.660	10.759	9.040	26,388
2024-07-23	10.920	10.920	10.700	10.819	9.091	830,966
2024-07-22	11.000	11.000	10.909	10.986	9.231	18,839
2024-07-19	10.880	11.030	10.880	11.022	9.261	23,539
2024-07-18	11.220	11.220	10.950	11.027	9.266	119,872
2024-07-17	11.380	11.380	11.212	11.293	9.489	106,403
2024-07-16	11.450	11.560	11.301	11.492	9.656	42,162
2024-07-15	11.525	11.570	11.390	11.539	9.696	34,699
2024-07-12	11.350	11.590	11.350	11.493	9.657	9,902
2024-07-11	11.575	11.590	11.345	11.441	9.613	15,132
2024-07-10	11.575	11.603	11.400	11.484	9.650	114,155
2024-07-09	11.625	11.670	11.490	11.563	9.716	38,300
2024-07-08	11.530	11.530	11.440	11.473	9.640	21,242
2024-07-05	11.625	11.660	11.450	11.592	9.740	24,527
2024-07-03	11.270	11.645	11.270	11.548	9.703	92,195
2024-07-02	11.180	11.180	10.990	11.109	9.335	17,565
2024-07-01	11.250	11.323	11.220	11.323	9.514	13,819
2024-06-28	11.150	11.300	11.111	11.222	9.429	16,883
2024-06-27	11.130	11.130	10.991	11.101	9.328	38,359
2024-06-26	11.200	11.200	11.045	11.154	9.372	18,253
2024-06-25	11.320	11.320	11.080	11.134	9.355	28,958
2024-06-24	11.250	11.350	11.250	11.294	9.490	25,370
2024-06-21	11.300	11.310	11.179	11.193	9.405	37,033
2024-06-20	11.250	11.340	11.210	11.333	9.523	61,571
2024-06-18	11.200	11.260	11.147	11.226	9.433	12,026
2024-06-17	11.240	11.240	11.025	11.161	9.378	40,639
2024-06-14	11.319	11.319	11.225	11.319	9.511	38,770
2024-06-13	11.160	11.359	11.160	11.271	9.471	109,331
2024-06-12	11.400	11.420	11.130	11.131	9.353	95,765
2024-06-11	11.300	11.419	11.130	11.419	9.595	18,177
2024-06-10	11.400	11.410	11.230	11.374	9.557	132,808
2024-06-07	11.450	11.540	11.380	11.446	9.618	85,241
2024-06-06	11.525	11.660	11.430	11.628	9.771	26,853
2024-06-05	11.600	11.600	11.380	11.406	9.584	63,548
2024-06-04	11.760	11.760	11.529	11.617	9.762	72,665
2024-06-03	11.930	11.930	11.770	11.848	9.956	40,761
2024-05-31	12.150	12.150	11.971	12.008	10.090	24,134
2024-05-30	12.200	12.210	11.950	12.154	10.213	57,372
2024-05-29	12.250	12.250	12.080	12.175	10.230	85,514
2024-05-28	12.620	12.620	12.337	12.337	10.367	30,055
2024-05-24	12.580	12.750	12.580	12.643	10.623	6,006
2024-05-23	12.675	12.700	12.500	12.601	10.588	40,704
2024-05-22	12.875	12.880	12.658	12.658	10.636	20,835

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3267 BRL
2025-12-12	0.6119 BRL
2025-08-13	0.2854 BRL
2025-03-10	0.3708 BRL
2024-12-12	0.0689 BRL
2024-08-05	0.3094 BRL
2024-03-12	0.5469 BRL
2023-11-22	0.4411 BRL
2023-08-14	0.3450 BRL
2023-03-14	0.3470 BRL
2022-12-13	0.0476 BRL
2022-08-12	0.6422 BRL
2022-03-09	0.7249 BRL
2021-09-23	1.5065 BRL
2021-06-24	0.4376 BRL
2021-03-05	0.7345 BRL
2020-09-22	0.4003 BRL
2019-12-27	0.2217 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.