Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	15.520	15.520	15.100	15.266	12.284	30,853
2023-11-21	15.825	16.010	15.750	15.947	12.476	19,751
2023-11-20	15.510	15.750	15.510	15.607	12.210	43,634
2023-11-17	15.100	15.260	15.100	15.215	11.904	4,643
2023-11-16	15.200	15.260	15.000	15.260	11.939	15,094
2023-11-15	15.150	15.240	15.020	15.129	11.837	7,658
2023-11-14	14.900	15.250	14.900	15.138	11.844	33,957
2023-11-13	14.560	14.560	14.440	14.504	11.347	6,026
2023-11-10	14.370	14.600	14.370	14.570	11.399	13,790
2023-11-09	14.291	14.505	14.291	14.390	11.258	18,122
2023-11-08	14.450	14.461	14.221	14.356	11.231	2,871
2023-11-07	14.350	14.590	14.270	14.386	11.255	7,421
2023-11-06	14.570	14.690	14.570	14.609	11.430	35,531
2023-11-03	14.520	14.670	14.520	14.573	11.402	118,434
2023-11-02	14.200	14.570	14.130	14.174	11.089	22,257
2023-11-01	13.889	14.230	13.889	14.040	10.985	43,779
2023-10-31	13.450	13.730	13.420	13.688	10.709	62,191
2023-10-30	13.675	13.811	13.520	13.520	10.577	31,328
2023-10-27	13.190	13.680	13.190	13.656	10.684	53,181
2023-10-26	12.702	13.059	12.702	13.059	10.217	7,031
2023-10-25	12.757	13.000	12.757	12.757	9.981	12,041
2023-10-24	12.675	12.848	12.660	12.848	10.052	24,555
2023-10-23	12.525	12.540	12.321	12.481	9.765	40,968
2023-10-20	12.500	12.500	12.300	12.414	9.712	61,954
2023-10-19	12.925	12.940	12.755	12.755	9.979	6,768
2023-10-18	13.270	13.270	12.898	12.898	10.091	26,616
2023-10-17	13.300	13.530	13.140	13.495	10.558	6,470
2023-10-16	13.250	13.400	13.250	13.329	10.428	9,818
2023-10-13	13.200	13.330	13.070	13.187	10.317	17,468
2023-10-12	13.350	13.410	13.030	13.341	10.438	3,217
2023-10-11	13.190	13.338	13.190	13.338	10.435	49,808
2023-10-10	13.100	13.230	13.100	13.160	10.296	20,156
2023-10-09	12.775	12.890	12.660	12.811	10.022	11,229
2023-10-06	12.925	12.990	12.690	12.928	10.114	8,655
2023-10-05	12.825	12.869	12.681	12.767	9.988	63,077
2023-10-04	12.875	12.915	12.719	12.739	9.966	10,620
2023-10-03	13.150	13.160	12.879	12.956	10.136	12,080
2023-10-02	13.370	13.370	13.129	13.220	10.343	53,531
2023-09-29	13.371	13.484	13.371	13.484	10.549	83,359
2023-09-28	13.150	13.229	13.011	13.222	10.344	6,113
2023-09-27	13.190	13.190	12.895	13.004	10.174	59,033
2023-09-26	13.315	13.315	13.109	13.201	10.328	68,752
2023-09-25	13.469	13.469	13.215	13.381	10.468	39,749
2023-09-22	13.825	13.958	13.821	13.821	10.813	29,140
2023-09-21	13.839	13.839	13.705	13.742	10.751	9,792
2023-09-20	14.200	14.328	14.200	14.328	11.210	11,133
2023-09-19	14.221	14.221	14.041	14.198	11.108	10,196
2023-09-18	14.300	14.381	14.149	14.171	11.086	10,306
2023-09-15	14.301	14.590	14.301	14.340	11.219	27,859
2023-09-14	14.140	14.469	14.140	14.421	11.283	38,889
2023-09-13	13.725	13.779	13.650	13.751	10.758	5,644
2023-09-12	13.725	13.759	13.631	13.631	10.664	9,186
2023-09-11	13.681	13.800	13.681	13.729	10.741	7,866
2023-09-08	13.271	13.359	13.271	13.307	10.411	11,031
2023-09-07	13.654	13.654	13.141	13.654	10.683	24,106
2023-09-06	13.925	13.999	13.673	13.673	10.697	39,447
2023-09-05	13.841	13.945	13.841	13.874	10.855	36,065
2023-09-01	13.400	13.946	13.350	13.946	10.911	66,135
2023-08-31	13.350	13.389	13.200	13.204	10.330	4,166
2023-08-30	13.300	13.450	13.261	13.309	10.412	58,809

← NewerPage 13 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.