Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	13.535	13.611	13.535	13.556	10.908	20,282
2024-02-21	13.520	13.520	13.390	13.462	10.832	8,306
2024-02-20	13.250	13.570	13.201	13.396	10.778	98,749
2024-02-16	13.360	13.760	13.360	13.664	10.994	14,944
2024-02-15	13.240	13.240	13.139	13.164	10.592	36,611
2024-02-14	13.200	13.420	13.185	13.249	10.660	6,227
2024-02-13	13.400	13.500	13.100	13.306	10.706	5,580
2024-02-12	13.400	13.560	13.230	13.306	10.706	35,052
2024-02-09	13.200	13.270	13.150	13.248	10.659	4,407
2024-02-08	13.430	13.430	13.258	13.258	10.668	12,677
2024-02-07	13.400	13.510	13.400	13.481	10.847	5,124
2024-02-06	13.350	13.460	13.350	13.444	10.818	11,178
2024-02-05	13.200	13.200	13.030	13.080	10.525	27,982
2024-02-02	13.690	13.690	13.280	13.319	10.717	24,135
2024-02-01	13.790	13.790	13.629	13.704	11.027	10,990
2024-01-31	13.825	13.870	13.760	13.760	11.072	3,599
2024-01-30	13.925	14.050	13.640	13.858	11.151	11,640
2024-01-29	14.050	14.068	13.830	13.964	11.236	16,076
2024-01-26	13.930	14.180	13.930	14.144	11.381	11,477
2024-01-25	14.250	14.260	13.838	13.838	11.135	24,830
2024-01-24	14.060	14.470	14.060	14.187	11.415	27,108
2024-01-23	13.860	14.050	13.860	13.927	11.206	9,436
2024-01-22	13.625	13.800	13.535	13.663	10.993	49,057
2024-01-19	13.960	13.960	13.818	13.818	11.118	12,604
2024-01-18	14.130	14.130	13.980	13.980	11.248	34,490
2024-01-17	14.180	14.180	13.990	14.057	11.311	6,798
2024-01-16	14.825	14.880	14.260	14.353	11.548	27,837
2024-01-12	14.925	15.015	14.740	14.806	11.913	8,990
2024-01-11	14.920	14.920	14.730	14.885	11.977	9,305
2024-01-10	14.800	14.800	14.690	14.754	11.871	14,076
2024-01-09	15.209	15.209	14.938	14.938	12.019	6,287
2024-01-08	15.282	15.282	15.060	15.282	12.296	24,890
2024-01-05	15.390	15.390	15.210	15.327	12.332	9,613
2024-01-04	15.509	15.509	15.363	15.363	12.361	13,624
2024-01-03	15.650	15.650	15.410	15.590	12.544	9,744
2024-01-02	15.925	15.990	15.601	15.712	12.642	15,641
2023-12-29	15.875	15.893	15.670	15.893	12.787	20,686
2023-12-28	16.010	16.010	15.890	15.990	12.866	6,727
2023-12-27	15.965	16.069	15.965	16.012	12.883	7,772
2023-12-22	15.729	16.000	15.729	15.729	12.656	188,831
2023-12-21	15.350	15.840	15.180	15.798	12.711	89,186
2023-12-20	15.300	15.430	15.292	15.292	12.304	8,025
2023-12-19	15.330	15.439	15.330	15.408	12.398	30,855
2023-12-18	15.040	15.229	15.040	15.081	12.135	25,884
2023-12-15	15.005	15.005	14.910	14.935	12.017	85,058
2023-12-14	14.960	15.159	14.960	15.025	12.089	40,472
2023-12-13	14.725	14.731	14.510	14.731	11.853	2,950
2023-12-12	14.725	14.840	14.600	14.700	11.828	6,056
2023-12-11	14.775	14.800	14.528	14.779	11.891	5,988
2023-12-08	14.870	14.870	14.670	14.765	11.880	3,330
2023-12-07	14.825	14.860	14.749	14.813	11.919	27,509
2023-12-06	14.875	14.990	14.736	14.736	11.857	9,909
2023-12-05	14.770	14.770	14.600	14.703	11.830	6,787
2023-12-04	15.102	15.102	14.750	14.887	11.979	31,552
2023-12-01	15.080	15.460	15.080	15.323	12.329	95,731
2023-11-30	15.000	15.030	14.920	15.013	12.080	10,963
2023-11-29	15.010	15.010	14.870	15.010	12.077	84,790
2023-11-28	14.925	15.156	14.795	15.156	12.195	112,354
2023-11-27	15.070	15.070	14.830	14.901	11.990	12,516
2023-11-24	15.155	15.155	15.020	15.047	12.107	10,589

← NewerPage 12 of 21 · 1,237 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.