Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12.939	13.341	12.939	13.341	10.437	58,824
2023-08-25	12.785	12.785	12.659	12.712	9.945	15,734
2023-08-24	12.821	12.821	12.645	12.772	9.992	12,409
2023-08-23	12.805	13.039	12.805	12.922	10.109	14,505
2023-08-22	12.518	12.746	12.518	12.746	9.972	16,576
2023-08-21	12.359	12.359	12.225	12.279	9.607	12,760
2023-08-18	12.419	12.419	12.299	12.341	9.655	14,955
2023-08-17	12.450	12.585	12.310	12.406	9.706	33,930
2023-08-16	12.400	12.429	12.220	12.330	9.647	18,906
2023-08-15	12.379	12.379	12.269	12.299	9.623	61,818
2023-08-14	12.650	12.650	12.475	12.518	9.793	53,588
2023-08-11	13.400	13.491	13.321	13.406	10.218	8,269
2023-08-10	13.625	13.759	13.541	13.617	10.380	12,976
2023-08-09	13.725	13.839	13.616	13.616	10.379	3,784
2023-08-08	13.625	13.861	13.430	13.691	10.435	462,639
2023-08-07	13.819	13.819	13.605	13.806	10.523	3,885
2023-08-04	13.889	14.060	13.889	13.899	10.594	16,359
2023-08-03	13.879	13.879	13.635	13.842	10.551	15,135
2023-08-02	14.049	14.049	13.900	13.902	10.596	23,151
2023-08-01	14.315	14.315	14.209	14.243	10.856	15,862
2023-07-31	14.390	14.659	14.390	14.578	11.112	24,327
2023-07-28	14.610	14.610	14.319	14.330	10.923	19,750
2023-07-27	14.999	14.999	14.802	14.901	11.358	10,593
2023-07-26	15.100	15.156	14.935	15.156	11.552	20,339
2023-07-25	15.101	15.300	15.101	15.246	11.621	36,907
2023-07-24	14.250	14.812	14.229	14.763	11.252	15,593
2023-07-21	14.242	14.242	14.075	14.242	10.856	4,829
2023-07-20	14.252	14.252	14.089	14.089	10.739	2,897
2023-07-19	14.000	14.085	13.940	14.026	10.691	7,329
2023-07-18	14.050	14.161	13.999	14.090	10.740	20,171
2023-07-17	14.059	14.059	13.855	14.011	10.679	5,183
2023-07-14	14.222	14.390	14.222	14.301	10.900	5,231
2023-07-13	14.083	14.321	14.083	14.309	10.907	18,227
2023-07-12	13.979	14.095	13.979	13.984	10.659	17,737
2023-07-11	13.289	13.636	13.289	13.636	10.394	19,990
2023-07-10	13.250	13.350	13.200	13.247	10.098	22,105
2023-07-07	13.199	13.448	13.199	13.448	10.251	5,584
2023-07-06	13.358	13.358	13.100	13.237	10.090	52,677
2023-07-05	13.501	13.501	13.375	13.450	10.252	11,385
2023-07-03	13.650	13.851	13.650	13.838	10.548	6,195
2023-06-30	13.350	13.599	13.340	13.340	10.168	6,892
2023-06-29	13.350	13.535	13.310	13.477	10.272	16,628
2023-06-28	13.645	13.645	13.352	13.352	10.177	43,401
2023-06-27	13.892	14.005	13.892	13.965	10.645	2,732
2023-06-26	13.725	13.879	13.690	13.782	10.505	2,209
2023-06-23	13.762	13.762	13.605	13.762	10.490	51,557
2023-06-22	14.011	14.011	13.905	13.947	10.630	3,847
2023-06-21	14.039	14.039	13.930	14.022	10.688	23,932
2023-06-20	14.240	14.240	14.021	14.089	10.739	22,864
2023-06-16	14.300	14.535	14.282	14.432	11.000	18,029
2023-06-15	14.222	14.430	14.222	14.430	10.999	9,471
2023-06-14	14.145	14.340	14.145	14.212	10.833	19,134
2023-06-13	13.939	14.051	13.939	13.947	10.631	19,986
2023-06-12	13.809	13.809	13.638	13.735	10.469	2,768
2023-06-09	14.038	14.251	14.038	14.038	10.700	10,540
2023-06-08	13.943	14.090	13.943	13.943	10.628	3,225
2023-06-07	13.775	13.948	13.750	13.948	10.631	12,130
2023-06-06	13.775	13.901	13.711	13.711	10.450	24,132
2023-06-05	13.725	13.780	13.595	13.676	10.424	6,002
2023-06-02	13.589	13.745	13.589	13.707	10.448	15,294

← NewerPage 14 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.