Vale S.A. historical data

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

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
2025-10-23	11.550	11.660	11.458	11.458	10.678	472,099
2025-10-22	11.350	11.559	11.280	11.496	10.714	81,148
2025-10-21	11.350	11.400	11.240	11.306	10.536	35,012
2025-10-20	11.150	11.450	11.110	11.364	10.590	51,887
2025-10-17	10.900	11.110	10.900	11.050	10.298	50,175
2025-10-16	11.150	11.220	11.020	11.124	10.366	23,143
2025-10-15	11.150	11.220	10.950	11.208	10.445	56,591
2025-10-14	10.800	11.020	10.780	10.879	10.138	145,744
2025-10-13	11.050	11.170	10.910	10.980	10.233	49,939
2025-10-10	11.090	11.090	10.715	10.794	10.059	55,235
2025-10-09	11.250	11.310	11.047	11.047	10.295	73,445
2025-10-08	11.150	11.150	11.070	11.073	10.319	38,539
2025-10-07	11.320	11.320	11.045	11.045	10.293	198,156
2025-10-06	11.150	11.299	11.070	11.247	10.481	66,781
2025-10-03	10.943	11.090	10.943	10.943	10.198	42,298
2025-10-02	10.900	11.080	10.860	10.984	10.236	17,950
2025-10-01	10.800	11.070	10.780	10.963	10.217	61,600
2025-09-30	10.730	10.880	10.730	10.812	10.076	48,328
2025-09-29	10.745	10.865	10.745	10.762	10.029	82,820
2025-09-26	10.800	10.850	10.580	10.651	9.925	70,317
2025-09-25	10.900	10.980	10.869	10.880	10.139	17,853
2025-09-24	10.900	11.040	10.850	10.879	10.138	164,098
2025-09-23	10.800	11.050	10.800	10.901	10.159	59,539
2025-09-22	10.820	10.960	10.820	10.834	10.097	142,029
2025-09-19	10.900	10.910	10.810	10.875	10.134	94,903
2025-09-18	10.900	10.990	10.831	10.858	10.119	140,129
2025-09-17	10.830	11.000	10.830	10.892	10.150	96,290
2025-09-16	10.760	10.930	10.760	10.868	10.128	157,963
2025-09-15	10.701	10.855	10.701	10.813	10.077	170,716
2025-09-12	10.600	10.750	10.590	10.637	9.913	85,808
2025-09-11	10.500	10.659	10.450	10.612	9.890	62,603
2025-09-10	10.400	10.555	10.400	10.470	9.758	116,788
2025-09-09	10.500	10.630	10.349	10.349	9.645	100,403
2025-09-08	10.373	10.480	10.373	10.373	9.667	16,778
2025-09-05	10.320	10.540	10.320	10.400	9.692	186,225
2025-09-04	10.200	10.290	10.180	10.205	9.510	49,855
2025-09-03	10.200	10.270	10.160	10.215	9.520	56,038
2025-09-02	10.300	10.330	10.070	10.145	9.454	104,255
2025-08-29	10.200	10.320	10.200	10.256	9.558	46,800
2025-08-28	10.250	10.410	10.250	10.254	9.556	63,998
2025-08-27	10.140	10.230	10.140	10.169	9.477	11,868
2025-08-26	10.200	10.210	10.120	10.189	9.495	32,280
2025-08-22	9.790	10.139	9.790	10.110	9.422	56,410
2025-08-21	9.725	9.780	9.680	9.747	9.084	31,877
2025-08-20	9.749	9.749	9.600	9.702	9.042	28,838
2025-08-19	9.825	9.910	9.705	9.718	9.057	189,715
2025-08-18	9.850	9.930	9.805	9.823	9.154	122,547
2025-08-15	9.925	9.980	9.850	9.894	9.221	51,968
2025-08-14	10.025	10.110	9.810	9.902	9.228	280,462
2025-08-13	10.140	10.140	10.030	10.043	9.359	21,099
2025-08-12	10.270	10.440	10.270	10.354	9.383	109,580
2025-08-11	10.225	10.280	10.150	10.169	9.215	75,462

← NewerPage 5 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.