Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.400	17.056	16.260	17.056	16.660	89,016
2026-02-02	15.550	16.320	15.300	16.153	15.778	87,780
2026-01-30	16.600	17.020	16.000	16.067	15.695	105,388
2026-01-29	16.800	17.340	16.630	16.714	16.326	238,979
2026-01-28	16.500	16.879	16.430	16.690	16.303	146,673
2026-01-27	16.000	16.521	15.740	16.334	15.955	152,679
2026-01-26	16.500	16.740	15.575	15.754	15.389	119,370
2026-01-23	15.850	16.177	15.770	16.177	15.802	77,404
2026-01-22	15.550	15.963	15.470	15.749	15.384	114,014
2026-01-21	14.960	15.539	14.960	15.539	15.178	151,889
2026-01-20	14.500	14.938	14.300	14.938	14.592	959,761
2026-01-16	14.600	14.660	14.422	14.550	14.213	26,919
2026-01-15	14.500	14.830	14.500	14.642	14.302	507,078
2026-01-14	14.200	14.655	14.040	14.655	14.315	89,284
2026-01-13	14.000	14.149	13.860	14.043	13.717	73,162
2026-01-12	14.100	14.150	13.897	13.897	13.575	78,722
2026-01-09	14.000	14.130	13.870	13.988	13.663	82,174
2026-01-08	14.100	14.230	13.760	14.022	13.697	133,231
2026-01-07	14.100	14.510	14.020	14.189	13.860	84,348
2026-01-06	13.550	14.159	13.420	14.115	13.788	123,754
2026-01-05	13.280	13.629	13.280	13.513	13.200	129,081
2026-01-02	13.150	13.310	13.140	13.210	12.904	38,266
2025-12-31	13.132	13.132	13.000	13.132	12.827	12,232
2025-12-30	13.040	13.240	13.040	13.097	12.794	23,271
2025-12-29	13.150	13.480	12.882	12.934	12.634	63,912
2025-12-24	13.150	13.220	13.075	13.187	12.881	12,557
2025-12-23	13.150	13.300	13.120	13.163	12.857	33,960
2025-12-22	12.850	13.188	12.850	13.161	12.856	171,619
2025-12-19	12.800	12.870	12.750	12.823	12.526	17,091
2025-12-18	12.800	12.910	12.740	12.793	12.496	57,478
2025-12-17	12.800	12.862	12.680	12.754	12.458	38,862
2025-12-16	12.710	12.870	12.710	12.722	12.427	57,480
2025-12-15	12.700	12.833	12.670	12.833	12.535	26,685
2025-12-12	12.830	12.830	12.520	12.673	12.379	58,755
2025-12-11	13.050	13.320	12.990	13.317	12.410	71,421
2025-12-10	12.900	13.060	12.890	12.970	12.087	16,548
2025-12-09	12.900	12.910	12.611	12.861	11.985	46,792
2025-12-08	13.050	13.080	12.750	12.786	11.916	89,542
2025-12-05	13.550	13.740	12.840	13.085	12.194	97,945
2025-12-04	13.250	13.600	13.220	13.600	12.674	117,634
2025-12-03	12.890	13.355	12.890	13.354	12.444	63,626
2025-12-02	12.700	12.858	12.680	12.858	11.982	29,346
2025-12-01	12.700	12.740	12.610	12.708	11.843	126,106
2025-11-28	12.510	12.720	12.510	12.597	11.740	71,119
2025-11-26	12.280	12.550	12.280	12.457	11.609	40,944
2025-11-25	12.150	12.250	12.150	12.169	11.341	28,287
2025-11-24	12.170	12.170	12.040	12.048	11.228	20,543
2025-11-21	11.850	12.060	11.820	12.034	11.214	53,962
2025-11-20	12.200	12.270	11.910	12.181	11.351	48,872
2025-11-19	12.105	12.260	12.105	12.161	11.333	17,577
2025-11-18	12.000	12.269	12.000	12.184	11.354	49,933
2025-11-17	12.224	12.370	12.224	12.224	11.392	50,473
2025-11-14	12.300	12.420	12.180	12.374	11.532	59,190
2025-11-13	12.400	12.600	12.341	12.418	11.573	127,493
2025-11-12	12.360	12.490	12.360	12.437	11.590	24,854
2025-11-11	12.230	12.480	12.230	12.349	11.509	38,123
2025-11-10	12.210	12.340	12.210	12.233	11.400	18,866
2025-11-07	12.200	12.220	11.940	12.100	11.276	22,508
2025-11-06	12.300	12.400	12.190	12.190	11.360	40,259
2025-11-05	12.000	12.380	11.950	12.303	11.466	109,473

← NewerPage 4 of 21 · 1,237 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.