Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.682	15.000	14.682	14.975	14.627	21,727
2026-07-29	14.600	14.900	14.490	14.618	14.279	13,070
2026-07-28	14.550	14.840	14.550	14.751	14.409	17,430
2026-07-27	14.600	14.850	14.500	14.832	14.488	19,525
2026-07-24	14.800	14.950	14.500	14.885	14.539	8,313
2026-07-23	14.700	15.160	14.520	14.861	14.517	17,006
2026-07-22	14.200	14.845	14.160	14.845	14.501	21,188
2026-07-21	14.200	14.370	14.050	14.252	13.922	27,306
2026-07-20	14.300	14.410	14.000	14.135	13.807	8,326
2026-07-17	14.200	14.280	14.010	14.237	13.907	18,489
2026-07-16	14.600	14.700	14.160	14.282	13.950	17,927
2026-07-15	14.500	14.730	14.491	14.699	14.358	6,618
2026-07-14	14.200	14.710	14.180	14.602	14.263	11,612
2026-07-13	14.400	14.600	14.090	14.190	13.861	15,704
2026-07-10	14.400	14.580	14.210	14.531	14.194	16,682
2026-07-09	14.400	14.430	13.950	14.280	13.949	30,001
2026-07-08	14.790	14.790	13.980	14.113	13.785	45,869
2026-07-07	15.050	15.190	14.700	14.760	14.418	15,354
2026-07-06	15.150	15.300	14.950	15.031	14.683	32,843
2026-07-02	15.050	15.260	14.850	15.047	14.698	9,001
2026-07-01	15.050	15.170	14.800	14.990	14.642	60,762
2026-06-30	15.150	15.220	14.880	15.056	14.707	20,626
2026-06-29	15.050	15.230	14.840	15.045	14.696	20,907
2026-06-26	15.150	15.230	14.910	15.068	14.718	9,989
2026-06-25	14.900	15.270	14.840	15.131	14.780	22,384
2026-06-24	15.360	15.360	14.797	14.862	14.518	17,292
2026-06-23	15.550	15.900	15.150	15.363	15.007	23,611
2026-06-22	15.650	15.860	15.100	15.742	15.377	23,517
2026-06-18	15.730	15.730	15.340	15.525	15.165	26,113
2026-06-17	15.850	16.030	15.699	15.699	15.335	63,230
2026-06-16	16.000	16.170	15.920	15.995	15.624	12,512
2026-06-15	15.840	16.350	15.840	16.096	15.723	19,888
2026-06-12	15.400	15.700	15.400	15.598	15.236	24,159
2026-06-11	15.150	15.314	14.820	15.314	14.958	18,460
2026-06-10	14.900	15.140	14.800	14.957	14.610	17,872
2026-06-09	15.050	15.200	14.770	15.156	14.804	22,302
2026-06-08	15.250	15.490	14.880	15.060	14.710	47,378
2026-06-05	15.750	15.790	15.288	15.338	14.982	41,244
2026-06-04	16.000	16.300	15.770	16.146	15.772	36,570
2026-06-03	16.500	16.810	16.090	16.250	15.873	197,099
2026-06-02	16.400	16.930	16.190	16.910	16.518	31,942
2026-06-01	16.300	16.350	15.980	16.280	15.902	31,119
2026-05-29	16.500	16.650	16.300	16.300	15.922	28,558
2026-05-28	16.300	16.750	16.100	16.618	16.232	20,547
2026-05-27	16.500	16.590	16.240	16.470	16.088	35,991
2026-05-26	16.600	16.760	16.349	16.503	16.120	35,757
2026-05-22	16.260	16.550	16.260	16.531	16.148	16,963
2026-05-21	16.140	16.570	16.140	16.504	16.122	18,119
2026-05-20	16.000	16.361	15.850	16.361	15.982	11,222
2026-05-19	16.300	16.440	15.850	16.000	15.629	28,614
2026-05-18	16.300	16.770	16.080	16.326	15.947	25,964
2026-05-15	16.300	16.600	15.870	16.359	15.979	47,582
2026-05-14	16.900	17.090	16.560	16.646	16.260	24,593
2026-05-13	17.050	17.270	16.840	17.204	16.805	48,927
2026-05-12	17.100	17.100	16.610	17.077	16.681	31,563
2026-05-11	16.600	17.100	16.550	17.073	16.677	33,652
2026-05-08	16.300	16.659	16.250	16.659	16.273	13,534
2026-05-07	16.400	16.600	16.120	16.261	15.883	57,095
2026-05-06	16.300	16.650	16.100	16.499	16.116	46,921
2026-05-05	16.000	16.100	15.820	15.931	15.561	9,971

← NewerPage 2 of 5 · 249 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.