Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	18.822	18.822	18.470	18.810	13.353	31,645
2022-03-08	21.000	21.240	19.680	19.798	13.539	30,489
2022-03-07	20.600	20.930	20.440	20.655	14.125	24,548
2022-03-04	19.650	20.082	19.300	20.082	13.733	117,677
2022-03-03	19.675	20.110	19.675	19.820	13.554	14,948
2022-03-02	18.745	19.310	18.745	19.083	13.050	196,349
2022-03-01	18.600	19.442	17.913	17.913	12.250	450,951
2022-02-28	17.850	18.480	17.600	17.913	12.250	243,289
2022-02-25	16.900	17.869	16.710	17.869	12.220	51,200
2022-02-24	16.900	17.122	16.320	17.122	11.709	20,821
2022-02-23	17.285	17.285	17.050	17.192	11.757	7,576
2022-02-22	16.900	17.273	16.900	17.273	11.812	9,294
2022-02-18	16.860	16.860	16.645	16.710	11.428	8,625
2022-02-17	17.090	17.090	16.560	16.616	11.363	75,132
2022-02-16	17.280	17.460	17.280	17.348	11.864	10,753
2022-02-15	16.900	17.250	16.835	17.168	11.741	30,640
2022-02-14	17.450	17.600	17.382	17.503	11.970	6,495
2022-02-11	17.650	17.880	17.555	17.758	12.144	20,871
2022-02-10	17.700	18.130	17.700	18.043	12.339	20,852
2022-02-09	17.350	17.520	17.130	17.354	11.868	92,767
2022-02-08	17.150	17.360	17.040	17.312	11.839	13,127
2022-02-07	16.700	17.140	16.700	17.016	11.636	21,405
2022-02-04	16.120	16.500	16.120	16.447	11.248	4,403
2022-02-03	16.170	16.450	16.170	16.189	11.071	14,750
2022-02-02	16.100	16.270	15.995	16.243	11.108	10,076
2022-02-01	15.500	16.114	15.500	16.114	11.020	487,602
2022-01-31	15.490	15.490	15.240	15.273	10.445	20,164
2022-01-28	15.930	15.930	15.464	15.464	10.575	264,937
2022-01-27	15.750	15.870	15.405	15.555	10.638	4,369
2022-01-26	15.558	15.850	15.558	15.558	10.640	20,628
2022-01-25	15.120	15.470	15.120	15.376	10.515	114,389
2022-01-24	15.300	15.300	14.950	15.254	10.432	62,144
2022-01-21	15.550	15.940	15.540	15.698	10.735	14,683
2022-01-20	16.100	16.390	16.032	16.032	10.964	21,250
2022-01-19	16.060	16.285	16.060	16.119	11.023	103,727
2022-01-18	15.550	15.725	15.388	15.652	10.704	80,935
2022-01-14	15.250	15.310	15.050	15.289	10.455	28,405
2022-01-13	15.540	15.540	15.200	15.284	10.452	50,936
2022-01-12	15.322	15.590	15.322	15.425	10.548	210,485
2022-01-11	14.850	15.240	14.850	15.046	10.289	630,745
2022-01-10	14.880	14.880	14.532	14.614	9.994	27,295
2022-01-07	14.110	14.728	14.110	14.728	10.072	143,246
2022-01-06	13.900	14.130	13.900	13.946	9.537	21,101
2022-01-05	13.610	13.880	13.610	13.766	9.414	50,037
2022-01-04	13.850	13.850	13.570	13.619	9.314	20,562
2021-12-31	14.140	14.140	13.925	13.996	9.572	2,142
2021-12-30	13.950	14.182	13.950	14.042	9.603	18,912
2021-12-29	13.650	13.795	13.570	13.599	9.300	13,338
2021-12-23	13.850	14.030	13.792	13.792	9.432	21,096
2021-12-22	14.058	14.058	13.702	13.980	9.561	15,027
2021-12-21	13.998	13.998	13.840	13.961	9.547	20,718
2021-12-20	13.800	13.800	13.620	13.691	9.363	5,218
2021-12-17	14.112	14.112	13.945	13.977	9.558	7,804
2021-12-16	13.820	14.220	13.820	14.163	9.686	16,254
2021-12-15	13.650	13.720	13.350	13.509	9.238	15,161
2021-12-14	13.750	14.015	13.640	13.704	9.372	12,912
2021-12-13	13.700	13.985	13.700	13.775	9.420	24,729
2021-12-10	13.540	13.540	13.370	13.518	9.244	13,188
2021-12-09	13.590	13.590	13.450	13.487	9.223	22,722
2021-12-08	13.740	13.740	13.560	13.639	9.327	24,418

← NewerPage 20 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.