Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	12.150	12.180	11.740	12.131	9.022	25,732
2022-09-06	12.300	12.500	12.140	12.170	9.051	8,348
2022-09-02	12.300	12.430	12.098	12.261	9.118	10,395
2022-09-01	12.208	12.208	11.830	12.208	9.079	37,487
2022-08-31	12.650	12.650	12.440	12.548	9.332	8,554
2022-08-30	13.100	13.100	12.590	12.778	9.503	7,163
2022-08-26	13.675	13.860	13.390	13.480	10.025	4,080
2022-08-25	13.400	13.575	13.340	13.575	10.096	14,808
2022-08-24	13.712	13.712	13.268	13.329	9.913	12,585
2022-08-23	13.030	13.785	13.030	13.785	10.252	11,672
2022-08-22	12.775	12.940	12.705	12.728	9.466	10,724
2022-08-19	12.940	12.940	12.770	12.841	9.550	4,261
2022-08-18	13.210	13.210	13.110	13.114	9.753	1,751
2022-08-17	13.240	13.240	13.030	13.225	9.835	5,580
2022-08-16	13.500	13.700	13.500	13.566	10.089	12,769
2022-08-15	13.430	13.430	13.065	13.416	9.978	5,406
2022-08-12	13.630	13.630	13.370	13.568	10.090	15,046
2022-08-11	13.960	14.292	13.960	14.117	10.021	13,149
2022-08-10	13.725	13.920	13.710	13.851	9.832	10,082
2022-08-09	13.525	13.641	13.390	13.641	9.683	10,689
2022-08-08	13.250	13.490	13.198	13.320	9.455	37,395
2022-08-05	13.000	13.210	12.890	13.054	9.267	17,451
2022-08-04	13.045	13.045	12.730	12.787	9.077	11,226
2022-08-03	13.230	13.230	12.777	12.777	9.070	12,841
2022-08-02	13.150	13.410	12.754	13.410	9.519	5,561
2022-08-01	13.512	13.512	13.100	13.240	9.399	10,341
2022-07-29	13.470	13.470	13.110	13.428	9.532	16,517
2022-07-28	13.625	13.890	13.517	13.517	9.595	7,664
2022-07-27	13.150	13.276	13.045	13.276	9.424	18,775
2022-07-26	12.999	13.300	12.999	13.127	9.318	2,988
2022-07-25	12.910	13.158	12.910	13.007	9.233	9,291
2022-07-22	12.610	12.985	12.610	12.705	9.019	4,652
2022-07-21	12.450	12.490	12.250	12.490	8.866	7,522
2022-07-20	12.420	12.420	12.209	12.408	8.808	21,499
2022-07-19	12.825	12.850	12.689	12.770	9.065	1,272
2022-07-18	12.970	13.080	12.740	12.857	9.127	20,259
2022-07-15	12.450	12.724	12.280	12.724	9.032	20,449
2022-07-14	12.833	12.833	12.425	12.505	8.877	10,465
2022-07-13	13.308	13.670	13.308	13.554	9.622	12,323
2022-07-12	13.450	13.472	13.170	13.472	9.563	24,157
2022-07-11	13.750	13.750	13.530	13.580	9.640	5,404
2022-07-08	14.450	14.610	14.220	14.262	10.124	4,978
2022-07-07	14.349	14.560	14.349	14.508	10.299	7,218
2022-07-06	13.807	13.807	13.475	13.807	9.801	1,976
2022-07-05	13.774	13.774	13.450	13.774	9.778	16,026
2022-07-01	14.500	14.500	13.835	14.115	10.020	24,494
2022-06-30	14.810	14.810	14.550	14.652	10.401	4,071
2022-06-29	15.000	15.259	14.890	15.065	10.694	723
2022-06-28	15.050	15.260	15.025	15.206	10.794	4,374
2022-06-27	14.775	15.075	14.600	14.997	10.646	6,649
2022-06-24	14.250	14.275	13.760	14.275	10.133	38,143
2022-06-23	14.250	14.680	13.880	14.070	9.988	37,743
2022-06-22	14.450	14.680	14.170	14.680	10.421	8,929
2022-06-21	14.825	15.078	14.730	14.876	10.560	37,917
2022-06-17	15.150	15.299	14.770	15.119	10.732	17,314
2022-06-16	16.154	16.154	15.505	16.154	11.467	20,867
2022-06-15	15.930	16.348	15.930	16.009	11.364	1,273
2022-06-14	15.965	15.965	15.775	15.924	11.304	2,032
2022-06-13	16.350	16.350	15.648	15.900	11.287	30,155
2022-06-10	17.005	17.005	16.520	16.887	11.988	50,214

← NewerPage 18 of 21 · 1,231 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.