Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.200	16.600	16.030	16.385	16.005	11,471
2026-04-30	16.000	16.350	15.840	16.322	15.943	24,537
2026-04-29	16.900	16.920	15.890	15.898	15.530	44,830
2026-04-28	17.100	17.100	16.780	16.832	16.442	122,143
2026-04-27	17.050	17.310	17.000	17.176	16.777	21,623
2026-04-24	17.330	17.330	17.080	17.105	16.709	51,088
2026-04-23	17.250	17.540	17.130	17.399	16.995	7,211
2026-04-22	17.750	17.830	17.568	17.568	17.160	26,137
2026-04-21	17.750	17.950	17.420	17.869	17.455	45,212
2026-04-20	17.400	17.900	17.400	17.840	17.426	51,320
2026-04-17	17.350	17.929	17.310	17.831	17.418	28,895
2026-04-16	17.650	17.840	17.360	17.461	17.056	49,029
2026-04-15	17.650	17.820	17.530	17.714	17.303	63,292
2026-04-14	17.400	17.770	17.400	17.761	17.349	45,008
2026-04-13	16.700	17.430	16.650	17.357	16.955	61,355
2026-04-10	16.600	17.190	16.440	17.013	16.618	46,242
2026-04-09	16.600	16.840	16.540	16.671	16.284	33,066
2026-04-08	16.500	17.100	16.470	16.771	16.382	99,619
2026-04-07	16.000	16.290	15.930	16.164	15.789	35,048
2026-04-02	15.650	16.233	15.630	16.233	15.856	73,906
2026-04-01	15.750	16.290	15.650	16.106	15.733	36,452
2026-03-31	15.180	15.920	15.180	15.793	15.427	36,085
2026-03-30	15.090	15.470	15.090	15.209	14.856	114,218
2026-03-27	15.050	15.270	14.950	15.047	14.698	49,187
2026-03-26	15.250	15.330	14.800	15.056	14.707	12,528
2026-03-25	15.060	15.340	15.060	15.182	14.830	19,993
2026-03-24	14.700	14.900	14.520	14.865	14.521	16,873
2026-03-23	13.550	14.990	13.350	14.821	14.477	76,517
2026-03-20	14.600	14.700	14.040	14.183	13.854	58,645
2026-03-19	14.800	14.880	13.990	14.605	14.266	106,225
2026-03-18	14.900	15.390	14.750	14.829	14.485	31,385
2026-03-17	15.150	15.310	14.950	15.158	14.806	24,061
2026-03-16	14.600	15.220	14.520	14.999	14.651	152,612
2026-03-13	15.050	15.260	14.784	14.784	14.441	36,225
2026-03-12	15.150	15.370	14.889	15.182	14.830	82,686
2026-03-11	15.550	15.710	15.239	15.390	15.033	30,659
2026-03-10	15.450	15.721	15.350	15.662	15.299	45,708
2026-03-09	14.500	15.251	14.280	15.251	14.897	56,307
2026-03-06	15.550	15.960	14.865	14.865	14.521	68,236
2026-03-05	15.850	16.120	15.200	15.470	15.111	79,019
2026-03-04	15.650	16.340	15.540	16.154	15.779	59,458
2026-03-03	16.600	16.800	15.515	15.825	15.458	203,960
2026-03-02	17.150	17.250	16.770	16.931	16.538	47,334
2026-02-27	17.350	17.470	17.190	17.245	16.845	49,186
2026-02-26	17.350	17.660	16.840	17.337	16.934	43,116
2026-02-25	17.250	17.540	17.090	17.518	17.111	45,964
2026-02-24	16.900	17.200	16.850	17.076	16.680	66,990
2026-02-23	16.600	17.070	16.600	16.957	16.564	43,116
2026-02-20	16.300	16.649	16.000	16.649	16.262	99,577
2026-02-19	16.100	16.150	15.720	16.121	15.747	113,433
2026-02-18	16.000	16.340	15.860	16.099	15.726	52,544
2026-02-17	16.400	16.664	15.520	16.664	16.277	158,003
2026-02-13	17.150	17.350	16.370	16.568	16.184	391,142
2026-02-12	17.450	17.710	17.140	17.253	16.853	163,677
2026-02-11	16.800	17.440	16.800	17.368	16.965	180,866
2026-02-10	16.800	16.830	16.590	16.733	16.345	48,519
2026-02-09	16.400	16.858	16.350	16.858	16.467	44,067
2026-02-06	16.200	16.700	16.000	16.382	16.002	32,742
2026-02-05	16.800	16.900	16.374	16.374	15.994	79,920
2026-02-04	16.900	17.160	16.670	17.015	16.620	57,470

← NewerPage 3 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.