Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.990	10.295	9.990	10.220	9.261	108,735
2025-08-07	9.870	9.990	9.870	9.892	8.964	34,868
2025-08-06	9.850	9.980	9.812	9.812	8.892	20,870
2025-08-05	9.925	10.000	9.845	9.845	8.922	16,179
2025-08-04	9.780	9.860	9.780	9.821	8.900	21,910
2025-08-01	9.530	9.920	9.530	9.692	8.783	185,681
2025-07-31	9.600	9.600	9.330	9.519	8.626	212,258
2025-07-30	9.890	9.890	9.560	9.560	8.664	33,544
2025-07-29	9.925	9.980	9.812	9.812	8.892	184,701
2025-07-28	10.100	10.230	9.768	9.867	8.941	218,893
2025-07-25	10.170	10.170	9.941	10.035	9.094	141,650
2025-07-24	10.425	10.440	10.192	10.213	9.255	170,313
2025-07-23	10.425	10.450	10.290	10.315	9.348	84,759
2025-07-22	10.100	10.458	10.100	10.346	9.376	94,099
2025-07-21	9.925	10.249	9.860	10.101	9.153	476,689
2025-07-18	9.825	9.895	9.760	9.831	8.909	98,871
2025-07-17	9.850	9.860	9.700	9.766	8.850	212,431
2025-07-16	9.750	9.828	9.700	9.750	8.835	140,759
2025-07-15	9.950	9.950	9.621	9.698	8.789	175,920
2025-07-14	10.070	10.070	9.869	9.934	9.003	34,062
2025-07-11	10.100	10.145	9.910	10.048	9.106	198,998
2025-07-10	10.025	10.319	9.820	9.964	9.030	231,331
2025-07-09	10.030	10.030	9.820	9.871	8.946	162,090
2025-07-08	10.125	10.191	9.940	9.975	9.040	35,866
2025-07-07	10.225	10.300	9.929	9.956	9.022	175,845
2025-07-03	10.300	10.370	10.171	10.212	9.255	70,682
2025-07-02	9.850	10.281	9.850	10.196	9.240	137,428
2025-07-01	9.655	9.869	9.655	9.817	8.896	101,865
2025-06-30	9.650	9.749	9.610	9.656	8.750	83,849
2025-06-27	9.480	9.695	9.480	9.668	8.762	54,652
2025-06-26	9.100	9.500	9.100	9.459	8.572	221,249
2025-06-25	9.190	9.190	8.970	9.098	8.245	46,973
2025-06-24	9.200	9.250	9.120	9.230	8.364	48,517
2025-06-23	9.100	9.152	8.990	9.152	8.293	78,900
2025-06-20	9.350	9.370	9.041	9.084	8.233	98,060
2025-06-18	9.450	9.700	9.321	9.321	8.447	43,688
2025-06-17	9.780	9.780	9.372	9.372	8.493	26,491
2025-06-16	9.400	9.835	9.400	9.776	8.859	47,626
2025-06-13	9.510	9.510	9.300	9.396	8.515	108,779
2025-06-12	9.600	9.600	9.490	9.530	8.636	15,984
2025-06-11	9.650	9.700	9.551	9.595	8.695	24,883
2025-06-10	9.590	9.740	9.590	9.648	8.743	14,731
2025-06-09	9.450	9.555	9.449	9.523	8.630	24,554
2025-06-06	9.525	9.540	9.410	9.434	8.550	68,973
2025-06-05	9.450	9.620	9.450	9.462	8.575	129,736
2025-06-04	9.340	9.500	9.340	9.375	8.496	25,073
2025-06-03	9.250	9.339	9.130	9.298	8.426	45,709
2025-06-02	9.250	9.300	9.120	9.230	8.364	41,205
2025-05-30	9.400	9.440	9.112	9.112	8.258	23,773
2025-05-29	9.450	9.509	9.415	9.476	8.587	41,246
2025-05-28	9.525	9.540	9.338	9.364	8.486	18,271
2025-05-27	9.610	9.610	9.485	9.520	8.627	27,018
2025-05-23	9.599	9.599	9.380	9.527	8.634	72,800
2025-05-22	9.725	9.750	9.580	9.615	8.714	74,905
2025-05-21	9.640	9.800	9.640	9.654	8.749	10,764
2025-05-20	9.765	9.820	9.765	9.769	8.853	14,584
2025-05-19	9.725	9.841	9.700	9.790	8.872	8,228
2025-05-16	9.750	9.850	9.629	9.713	8.803	23,506
2025-05-15	9.770	9.890	9.770	9.849	8.926	16,511
2025-05-14	9.850	9.930	9.771	9.771	8.855	48,063

← NewerPage 6 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.