Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	12.925	13.140	12.880	12.912	10.850	46,733
2024-05-20	13.050	13.050	12.820	12.978	10.905	27,696
2024-05-17	12.725	12.954	12.710	12.954	10.884	36,417
2024-05-16	12.575	12.690	12.560	12.670	10.646	32,204
2024-05-15	12.525	12.585	12.260	12.585	10.574	36,656
2024-05-14	12.525	12.610	12.470	12.560	10.553	11,617
2024-05-13	12.625	12.660	12.420	12.614	10.599	45,110
2024-05-10	12.625	12.650	12.440	12.488	10.493	23,874
2024-05-09	12.450	12.590	12.370	12.539	10.536	28,650
2024-05-08	12.620	12.620	12.460	12.587	10.576	27,451
2024-05-07	12.680	12.880	12.680	12.756	10.719	32,581
2024-05-03	12.475	12.660	12.475	12.611	10.597	43,440
2024-05-02	12.340	12.560	12.340	12.560	10.553	41,756
2024-05-01	12.200	12.248	12.100	12.185	10.239	38,365
2024-04-30	12.450	12.470	12.140	12.203	10.254	45,562
2024-04-29	12.400	12.500	12.335	12.500	10.503	28,293
2024-04-26	12.180	12.325	12.180	12.271	10.311	56,385
2024-04-25	12.100	12.120	11.980	12.007	10.089	49,606
2024-04-24	12.400	12.460	12.210	12.365	10.390	30,580
2024-04-23	12.285	12.285	11.955	12.158	10.216	78,146
2024-04-22	12.100	12.280	11.960	12.152	10.211	75,367
2024-04-19	11.875	12.178	11.840	12.178	10.233	47,930
2024-04-18	12.050	12.310	11.740	11.851	9.958	78,063
2024-04-17	11.825	12.125	11.810	11.867	9.972	90,877
2024-04-16	11.950	11.950	11.525	11.623	9.766	91,847
2024-04-15	12.140	12.140	11.961	11.996	10.080	51,652
2024-04-12	12.350	12.370	11.969	11.969	10.057	527,696
2024-04-11	12.200	12.220	12.070	12.188	10.241	23,732
2024-04-10	12.525	12.930	12.080	12.144	10.204	57,899
2024-04-09	12.575	12.670	12.180	12.483	10.489	82,747
2024-04-08	11.875	12.500	11.770	12.489	10.494	1,227,794
2024-04-05	11.940	11.940	11.739	11.820	9.932	58,256
2024-04-04	12.100	12.190	11.976	11.976	10.063	33,232
2024-04-03	12.200	12.200	11.931	12.002	10.085	45,364
2024-04-02	12.170	12.400	12.170	12.293	10.329	599,433
2024-03-28	12.195	12.195	12.050	12.195	10.247	33,509
2024-03-27	12.050	12.177	11.960	12.177	10.231	89,639
2024-03-26	12.100	12.100	11.940	12.037	10.114	71,159
2024-03-25	12.320	12.320	12.172	12.172	10.228	66,764
2024-03-22	12.400	12.450	12.190	12.223	10.270	43,499
2024-03-21	12.525	12.550	12.385	12.385	10.406	22,108
2024-03-20	12.200	12.400	12.140	12.301	10.336	9,515
2024-03-19	12.250	12.319	12.150	12.244	10.288	94,009
2024-03-18	12.100	12.145	11.999	12.127	10.190	49,255
2024-03-15	12.030	12.030	11.880	11.895	9.995	140,648
2024-03-14	12.250	12.250	12.080	12.123	10.186	43,275
2024-03-13	12.250	12.340	12.090	12.299	10.335	30,714
2024-03-12	12.510	12.510	12.206	12.206	10.256	27,452
2024-03-11	13.100	13.360	12.795	12.892	10.373	80,670
2024-03-08	13.520	13.520	13.205	13.277	10.683	9,724
2024-03-07	13.470	13.680	13.470	13.508	10.869	15,923
2024-03-06	13.440	13.550	13.440	13.515	10.874	4,833
2024-03-05	13.390	13.390	13.239	13.312	10.711	14,252
2024-03-04	13.519	13.519	13.400	13.473	10.841	12,860
2024-03-01	13.400	13.530	13.350	13.516	10.875	12,954
2024-02-29	13.400	13.520	13.380	13.495	10.858	10,521
2024-02-28	13.400	13.480	13.340	13.457	10.828	6,468
2024-02-27	13.240	13.680	13.240	13.657	10.988	57,197
2024-02-26	13.395	13.395	13.100	13.204	10.624	29,269
2024-02-23	13.513	13.750	13.513	13.513	10.873	12,274

← NewerPage 11 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.