Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	17.570	17.570	17.264	17.264	12.255	17,171
2022-06-08	18.575	18.594	17.930	17.974	12.759	12,767
2022-06-07	18.575	18.580	18.220	18.491	13.126	8,330
2022-06-06	18.475	18.720	18.475	18.540	13.160	3,489
2022-06-01	18.250	18.434	18.032	18.434	13.086	41,376
2022-05-31	18.050	18.430	17.885	18.261	12.963	14,561
2022-05-27	17.670	18.083	17.670	18.083	12.837	4,896
2022-05-26	17.400	17.660	17.238	17.632	12.516	16,814
2022-05-25	17.350	17.465	17.240	17.465	12.398	8,336
2022-05-24	16.895	17.363	16.895	17.363	12.325	6,616
2022-05-23	17.070	17.377	17.070	17.317	12.292	5,830
2022-05-20	16.495	16.770	16.495	16.745	11.887	2,989
2022-05-19	15.950	16.360	15.950	16.190	11.493	3,619
2022-05-18	15.810	15.810	15.560	15.663	11.119	10,858
2022-05-17	16.005	16.390	16.005	16.015	11.368	16,322
2022-05-16	15.670	15.960	15.670	15.850	11.251	18,271
2022-05-13	15.150	15.568	15.150	15.293	10.856	6,265
2022-05-12	15.180	15.180	14.670	15.166	10.766	11,058
2022-05-11	15.180	15.615	15.180	15.320	10.875	351,473
2022-05-10	15.018	15.018	14.575	14.682	10.422	4,268
2022-05-09	15.408	15.408	14.812	14.844	10.537	28,479
2022-05-06	16.005	16.005	15.355	15.793	11.211	17,849
2022-05-05	16.530	16.530	15.700	15.974	11.339	16,664
2022-05-04	16.260	16.260	15.980	16.247	11.533	7,528
2022-05-03	16.525	16.820	16.498	16.498	11.712	16,883
2022-04-29	17.250	17.738	16.970	16.970	12.046	15,691
2022-04-28	16.875	16.875	16.380	16.776	11.908	11,534
2022-04-27	16.010	16.545	16.010	16.274	11.552	9,075
2022-04-26	16.280	16.280	15.626	15.626	11.092	6,656
2022-04-25	16.150	16.200	15.710	16.063	11.402	40,854
2022-04-22	17.660	17.660	16.788	16.885	11.986	11,524
2022-04-21	18.400	18.474	17.522	18.474	13.114	12,875
2022-04-20	18.550	18.550	18.095	18.460	13.104	28,986
2022-04-19	19.010	19.010	18.690	18.715	13.285	12,947
2022-04-14	19.700	19.700	19.302	19.444	13.802	4,422
2022-04-13	20.038	20.038	19.762	19.898	14.125	4,985
2022-04-12	20.083	20.508	20.083	20.083	14.256	5,661
2022-04-11	20.000	20.050	19.790	19.990	14.190	5,046
2022-04-08	20.470	20.470	19.932	19.982	14.184	10,164
2022-04-07	20.439	20.439	20.100	20.439	14.509	5,147
2022-04-06	20.566	20.566	20.360	20.566	14.599	6,148
2022-04-05	21.080	21.080	20.336	20.336	14.435	14,407
2022-04-04	21.040	21.270	21.040	21.252	15.086	11,528
2022-04-01	20.370	20.745	20.370	20.684	14.682	5,562
2022-03-31	20.101	20.368	20.101	20.101	14.269	8,705
2022-03-30	19.990	20.295	19.990	20.205	14.343	7,804
2022-03-29	19.950	19.950	19.555	19.950	14.161	1,649
2022-03-28	19.940	19.940	19.471	19.858	14.096	14,461
2022-03-25	20.050	20.250	19.740	19.971	14.177	11,432
2022-03-24	19.790	20.205	19.790	20.091	14.261	54,064
2022-03-23	19.740	20.215	19.740	19.895	14.122	8,491
2022-03-22	19.900	19.900	19.465	19.564	13.888	10,860
2022-03-21	19.570	20.020	19.570	19.978	14.182	17,454
2022-03-18	18.900	19.097	18.465	19.097	13.556	3,228
2022-03-17	17.970	18.770	17.970	18.646	13.236	3,974
2022-03-16	17.550	17.950	17.360	17.760	12.607	7,938
2022-03-15	17.353	17.353	16.960	17.353	12.318	15,904
2022-03-14	18.690	18.690	17.840	18.020	12.792	40,314
2022-03-11	19.450	19.505	19.215	19.215	13.640	7,100
2022-03-10	19.050	19.215	18.660	19.215	13.640	9,303

← NewerPage 19 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.