Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	13.000	13.089	12.779	12.960	9.878	4,702
2023-05-31	12.650	12.650	12.520	12.616	9.617	13,343
2023-05-30	12.920	12.920	12.595	12.724	9.698	36,053
2023-05-26	13.199	13.369	13.199	13.246	10.096	28,167
2023-05-25	13.069	13.069	12.925	12.992	9.903	17,668
2023-05-24	13.205	13.205	13.075	13.125	10.004	13,114
2023-05-23	13.500	13.500	13.399	13.422	10.230	11,608
2023-05-22	13.820	13.820	13.682	13.748	10.479	26,662
2023-05-19	13.970	13.970	13.881	13.892	10.589	14,617
2023-05-18	14.000	14.076	13.901	14.076	10.729	7,762
2023-05-17	14.000	14.229	14.000	14.094	10.742	6,938
2023-05-16	14.025	14.025	13.765	13.765	10.492	37,768
2023-05-15	13.999	14.108	13.999	14.067	10.722	21,133
2023-05-12	13.865	13.865	13.720	13.799	10.518	19,359
2023-05-11	13.690	13.690	13.500	13.652	10.406	577,769
2023-05-10	13.925	14.204	13.845	14.001	10.672	52,130
2023-05-09	13.925	14.169	13.715	14.080	10.732	26,284
2023-05-05	13.581	14.000	13.581	13.888	10.586	21,598
2023-05-04	13.650	13.650	13.265	13.320	10.153	25,282
2023-05-03	13.775	13.905	13.695	13.780	10.503	39,933
2023-05-02	14.150	14.160	13.725	13.791	10.512	12,211
2023-04-28	14.250	14.422	14.219	14.396	10.973	7,059
2023-04-27	14.200	14.334	13.911	14.334	10.926	6,290
2023-04-26	13.895	14.052	13.895	13.924	10.613	37,997
2023-04-25	13.880	13.880	13.710	13.779	10.503	10,024
2023-04-24	14.250	14.272	14.144	14.144	10.781	14,066
2023-04-21	14.675	14.780	13.955	14.780	11.266	11,439
2023-04-20	15.040	15.040	14.805	14.805	11.285	4,476
2023-04-19	15.210	15.210	14.809	15.134	11.535	59,997
2023-04-18	15.799	15.799	15.600	15.766	12.018	7,563
2023-04-17	15.925	16.240	15.714	15.714	11.977	15,482
2023-04-14	16.019	16.019	15.780	15.862	12.091	9,040
2023-04-13	16.100	16.399	16.055	16.187	12.338	2,746
2023-04-12	16.350	16.505	16.225	16.319	12.439	8,001
2023-04-11	16.039	16.520	16.039	16.460	12.546	16,665
2023-04-06	15.161	15.161	14.999	15.161	11.556	2,222
2023-04-05	15.275	15.275	15.001	15.234	11.612	11,339
2023-04-04	15.653	15.653	15.342	15.344	11.695	2,468
2023-04-03	15.822	15.822	15.671	15.822	12.060	3,028
2023-03-31	15.775	16.109	15.759	15.798	12.042	1,763
2023-03-30	15.732	15.990	15.732	15.915	12.131	3,102
2023-03-29	15.480	15.675	15.480	15.602	11.892	4,819
2023-03-28	15.230	15.412	15.230	15.301	11.663	13,419
2023-03-27	15.065	15.065	14.932	14.963	11.405	973
2023-03-24	14.875	14.932	14.765	14.932	11.381	1,330
2023-03-23	15.625	15.625	14.895	15.042	11.465	3,368
2023-03-22	15.811	15.811	15.528	15.528	11.836	5,924
2023-03-21	15.768	15.768	15.549	15.768	12.019	9,100
2023-03-20	15.775	15.966	15.705	15.884	12.107	7,853
2023-03-17	15.685	15.830	15.685	15.754	12.008	6,847
2023-03-16	15.590	15.590	15.269	15.507	11.820	14,151
2023-03-15	15.551	15.551	15.095	15.334	11.688	82,399
2023-03-14	16.003	16.003	15.800	15.939	12.149	6,747
2023-03-13	16.150	16.335	15.975	16.198	12.082	5,099
2023-03-10	16.585	16.585	16.120	16.388	12.224	5,819
2023-03-09	16.825	16.825	16.533	16.563	12.355	2,344
2023-03-08	16.710	16.858	16.710	16.781	12.517	19,308
2023-03-07	16.542	16.542	16.282	16.375	12.214	20,329
2023-03-06	16.760	16.760	16.581	16.655	12.423	8,946
2023-03-03	17.104	17.195	17.104	17.104	12.758	2,306

← NewerPage 15 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.