Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	16.510	16.805	16.510	16.667	12.395	3,048
2022-12-01	16.282	16.680	16.282	16.650	12.382	7,348
2022-11-30	16.150	16.538	16.000	16.302	12.124	9,230
2022-11-29	15.810	16.182	15.810	15.987	11.890	20,050
2022-11-28	15.020	15.210	15.020	15.194	11.300	3,092
2022-11-25	15.150	15.415	15.055	15.204	11.307	1,025
2022-11-23	15.050	15.057	14.820	15.057	11.198	777
2022-11-22	14.870	15.170	14.870	14.944	11.114	5,095
2022-11-21	14.977	14.977	14.665	14.977	11.138	3,357
2022-11-18	15.290	15.290	15.049	15.120	11.244	4,722
2022-11-17	15.185	15.185	14.760	15.094	11.225	13,096
2022-11-16	15.625	15.780	15.145	15.394	11.448	4,178
2022-11-15	15.644	15.965	15.644	15.644	11.634	6,808
2022-11-14	15.300	15.775	15.300	15.738	11.704	271,644
2022-11-11	14.440	15.631	14.440	15.631	11.625	27,835
2022-11-10	14.050	14.130	13.570	13.999	10.411	28,560
2022-11-09	14.450	14.490	14.170	14.170	10.538	6,921
2022-11-08	14.250	14.515	14.080	14.423	10.726	5,747
2022-11-07	14.250	14.330	13.930	14.033	10.437	5,842
2022-11-04	14.020	14.532	14.020	14.345	10.668	23,428
2022-11-03	13.150	13.187	12.845	13.187	9.807	1,102
2022-11-02	13.445	13.445	12.850	13.445	9.999	6,732
2022-11-01	13.300	13.750	13.300	13.528	10.061	13,278
2022-10-31	12.575	13.219	12.570	12.772	9.499	16,012
2022-10-28	12.850	12.850	12.527	12.586	9.360	9,872
2022-10-27	13.444	13.444	13.090	13.444	9.998	6,314
2022-10-26	13.775	13.930	13.460	13.892	10.332	29,594
2022-10-25	13.730	13.730	13.330	13.576	10.096	12,823
2022-10-24	13.920	13.920	13.428	13.585	10.103	19,631
2022-10-21	14.000	14.300	13.675	14.300	10.634	44,887
2022-10-20	13.410	14.015	13.410	13.858	10.306	4,855
2022-10-19	13.629	13.629	13.435	13.445	9.999	2,631
2022-10-18	13.455	13.685	13.455	13.635	10.140	34,157
2022-10-17	13.250	13.460	13.250	13.426	9.984	28,859
2022-10-14	13.680	13.680	13.190	13.196	9.814	16,077
2022-10-13	13.575	13.840	13.305	13.662	10.160	16,457
2022-10-12	13.866	13.866	13.652	13.866	10.312	69,900
2022-10-11	13.925	14.150	13.840	14.063	10.459	6,755
2022-10-10	14.520	14.520	14.070	14.172	10.539	2,084
2022-10-07	14.525	15.155	14.479	14.479	10.768	1,324,462
2022-10-06	14.725	14.810	14.405	14.589	10.850	3,306
2022-10-05	14.625	14.915	14.390	14.705	10.936	8,769
2022-10-04	14.400	14.771	14.350	14.771	10.985	17,313
2022-10-03	13.690	14.274	13.690	14.274	10.615	475,106
2022-09-30	13.050	13.450	12.680	13.345	9.924	4,696
2022-09-29	12.700	12.700	12.430	12.661	9.416	59,432
2022-09-28	12.675	12.855	12.640	12.783	9.507	393
2022-09-27	12.825	12.830	12.495	12.652	9.409	2,257
2022-09-26	12.775	12.990	12.645	12.723	9.462	10,982
2022-09-23	13.160	13.160	12.917	13.078	9.726	14,865
2022-09-22	13.400	13.610	13.355	13.517	10.052	5,306
2022-09-21	13.350	13.490	13.209	13.209	9.823	1,708
2022-09-20	13.350	13.390	13.190	13.390	9.958	5,393
2022-09-16	12.965	12.965	12.712	12.939	9.622	21,077
2022-09-15	13.050	13.071	12.850	13.071	9.720	17,391
2022-09-14	13.260	13.260	12.865	12.908	9.599	6,374
2022-09-13	13.675	13.705	13.248	13.248	9.852	227,526
2022-09-12	13.538	13.740	13.538	13.692	10.183	26,767
2022-09-09	12.770	13.486	12.770	13.486	10.029	6,945
2022-09-08	12.250	12.350	12.170	12.306	9.152	4,847

← NewerPage 17 of 21 · 1,238 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.