Vale S.A. historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.