Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	17.155	17.155	16.945	17.155	12.796	1,332
2023-03-01	16.950	17.245	16.950	17.102	12.756	14,515
2023-02-28	16.500	16.500	16.272	16.377	12.216	49,414
2023-02-27	16.360	16.360	16.135	16.360	12.203	2,135
2023-02-24	16.460	16.460	16.252	16.369	12.210	17,452
2023-02-23	16.775	17.135	16.592	16.936	12.633	8,054
2023-02-22	16.870	16.870	16.618	16.834	12.557	2,933
2023-02-21	17.200	17.490	17.052	17.052	12.719	3,259
2023-02-17	16.927	17.185	16.927	16.927	12.626	4,447
2023-02-16	17.012	17.110	17.012	17.034	12.706	6,093
2023-02-15	16.725	17.035	16.652	16.977	12.663	2,697
2023-02-14	16.775	16.960	16.755	16.906	12.610	755
2023-02-13	16.675	16.734	16.450	16.734	12.482	1,490
2023-02-10	16.700	16.700	16.515	16.519	12.321	2,069
2023-02-09	17.136	17.136	16.760	16.810	12.539	51,990
2023-02-08	17.000	17.035	16.820	16.919	12.620	1,825
2023-02-07	16.925	17.148	16.870	17.071	12.733	10,850
2023-02-06	16.864	16.864	16.685	16.864	12.579	11,476
2023-02-03	17.625	17.718	17.305	17.389	12.971	8,708
2023-02-02	18.245	18.245	17.755	17.814	13.287	7,237
2023-02-01	18.630	18.630	17.955	18.329	13.672	16,047
2023-01-31	18.485	18.635	18.485	18.635	13.900	7,003
2023-01-30	18.625	18.710	18.500	18.617	13.886	1,286
2023-01-27	19.050	19.056	18.660	18.722	13.965	6,712
2023-01-26	19.015	19.270	19.015	19.270	14.373	3,433
2023-01-25	18.520	18.966	18.520	18.966	14.147	9,834
2023-01-24	18.165	18.456	18.165	18.456	13.767	1,532
2023-01-23	18.150	18.267	18.011	18.267	13.625	11,227
2023-01-20	18.100	18.135	18.030	18.135	13.527	2,730
2023-01-19	17.997	18.030	17.997	17.997	13.424	1,659
2023-01-18	18.105	18.415	18.105	18.328	13.671	2,397
2023-01-17	18.135	18.135	17.942	18.054	13.466	6,284
2023-01-13	18.300	18.478	18.280	18.478	13.782	4,751
2023-01-12	18.142	18.462	18.142	18.265	13.624	5,320
2023-01-11	17.925	18.076	17.861	17.861	13.322	10,308
2023-01-10	17.801	17.980	17.801	17.917	13.364	644,345
2023-01-09	17.359	17.608	17.359	17.437	13.006	43,140
2023-01-06	17.265	17.625	17.265	17.577	13.110	7,056
2023-01-05	16.670	17.025	16.670	16.858	12.574	11,619
2023-01-04	16.409	16.409	16.105	16.409	12.239	10,956
2023-01-03	16.671	16.671	16.445	16.537	12.335	15,900
2022-12-30	16.815	16.947	16.815	16.834	12.556	343
2022-12-29	16.945	17.215	16.945	17.008	12.686	4,739
2022-12-28	16.903	17.145	16.903	16.903	12.608	3,532
2022-12-23	16.660	16.826	16.660	16.826	12.551	3,900
2022-12-22	16.450	16.545	16.405	16.545	12.341	6,192
2022-12-21	16.470	16.732	16.470	16.598	12.380	2,767
2022-12-20	16.455	16.670	16.455	16.546	12.342	5,999
2022-12-19	16.100	16.100	15.890	16.097	12.006	5,533
2022-12-16	16.246	16.246	15.975	16.246	12.118	14,513
2022-12-15	16.328	16.485	16.328	16.328	12.179	3,501
2022-12-14	16.250	16.380	16.130	16.380	12.218	3,362
2022-12-13	16.450	16.490	16.225	16.392	12.227	18,629
2022-12-12	16.395	16.395	15.970	16.089	11.965	17,862
2022-12-09	16.765	17.075	16.765	17.059	12.687	196,751
2022-12-08	16.472	16.745	16.472	16.472	12.250	11,788
2022-12-07	16.290	16.290	16.005	16.204	12.051	17,984
2022-12-06	16.618	16.889	16.618	16.845	12.527	18,317
2022-12-05	16.496	16.880	16.496	16.496	12.268	6,318
2022-12-02	16.510	16.805	16.510	16.667	12.395	3,048

← NewerPage 16 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.