Vale S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 12.000 | 12.070 | 10.655 | 11.983 | 11.167 | 67,348 |
| 2025-11-03 | 12.200 | 12.240 | 12.080 | 12.178 | 11.349 | 55,476 |
| 2025-10-31 | 11.900 | 12.205 | 11.900 | 12.072 | 11.250 | 84,291 |
| 2025-10-30 | 11.850 | 11.950 | 11.706 | 11.871 | 11.063 | 67,575 |
| 2025-10-29 | 11.650 | 11.939 | 11.560 | 11.837 | 11.032 | 201,649 |
| 2025-10-28 | 11.450 | 11.685 | 11.300 | 11.620 | 10.829 | 144,327 |
| 2025-10-27 | 11.550 | 11.600 | 11.430 | 11.441 | 10.662 | 218,178 |
| 2025-10-24 | 11.550 | 11.550 | 11.410 | 11.446 | 10.667 | 210,909 |
← NewerPage 5 of 5 · 248 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.