Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	9.725	9.879	9.650	9.830	8.908	34,409
2025-05-12	9.625	9.769	9.500	9.581	8.683	37,947
2025-05-09	9.320	9.380	9.320	9.379	8.499	105,875
2025-05-08	9.300	9.419	9.210	9.300	8.428	139,413
2025-05-07	9.400	9.410	9.214	9.214	8.350	79,650
2025-05-06	9.350	9.380	9.266	9.266	8.397	9,677
2025-05-02	9.400	9.520	9.310	9.398	8.517	24,019
2025-05-01	9.382	9.382	9.189	9.315	8.442	20,625
2025-04-30	9.420	9.420	9.280	9.342	8.466	77,856
2025-04-29	9.660	9.660	9.561	9.561	8.665	22,331
2025-04-28	9.550	9.570	9.480	9.533	8.639	7,407
2025-04-25	9.611	9.611	9.480	9.509	8.618	70,588
2025-04-24	9.670	9.820	9.670	9.744	8.830	52,747
2025-04-23	9.560	9.779	9.560	9.597	8.697	119,240
2025-04-22	9.200	9.510	9.160	9.386	8.506	46,584
2025-04-17	9.150	9.190	8.980	9.019	8.174	43,774
2025-04-16	9.150	9.180	8.952	8.952	8.113	68,409
2025-04-15	9.250	9.320	9.120	9.125	8.269	51,774
2025-04-14	9.240	9.440	9.240	9.312	8.439	115,100
2025-04-11	8.950	9.240	8.950	9.140	8.283	108,409
2025-04-10	8.875	9.020	8.685	8.872	8.040	278,590
2025-04-09	8.575	8.839	8.065	8.522	7.723	135,979
2025-04-08	8.925	9.090	8.229	8.296	7.518	117,924
2025-04-07	8.625	9.182	8.590	8.825	7.998	217,414
2025-04-04	9.650	9.650	8.875	9.048	8.200	556,782
2025-04-03	9.925	10.091	9.660	9.804	8.885	343,223
2025-04-02	10.000	10.110	9.950	10.030	9.089	21,839
2025-04-01	10.000	10.220	9.990	10.083	9.138	58,560
2025-03-31	9.938	9.938	9.760	9.938	9.006	51,978
2025-03-28	10.145	10.150	10.010	10.024	9.084	90,729
2025-03-27	10.065	10.200	10.060	10.148	9.196	29,793
2025-03-26	10.065	10.130	10.060	10.080	9.135	54,996
2025-03-25	9.990	10.160	9.990	10.096	9.150	71,549
2025-03-24	10.100	10.200	9.920	9.965	9.030	61,767
2025-03-21	10.065	10.070	9.980	10.011	9.072	105,041
2025-03-20	10.100	10.170	10.071	10.131	9.181	61,007
2025-03-19	10.100	10.211	10.041	10.161	9.208	76,417
2025-03-18	10.020	10.185	9.960	10.129	9.180	207,986
2025-03-17	9.780	10.100	9.780	10.019	9.080	92,565
2025-03-14	9.519	9.890	9.519	9.813	8.893	229,784
2025-03-13	9.270	9.530	9.270	9.397	8.516	41,694
2025-03-12	9.260	9.420	9.165	9.201	8.339	34,487
2025-03-11	9.410	9.425	9.175	9.350	8.473	339,497
2025-03-10	9.480	9.480	9.100	9.281	8.411	99,895
2025-03-07	9.830	9.939	9.670	9.911	8.646	210,447
2025-03-06	9.690	9.849	9.690	9.801	8.549	81,540
2025-03-05	9.450	9.669	9.450	9.555	8.335	79,054
2025-03-04	9.450	9.450	9.210	9.367	8.171	85,142
2025-03-03	9.490	9.679	9.367	9.367	8.171	69,977
2025-02-28	9.640	9.640	9.361	9.430	8.226	89,555
2025-02-27	9.780	9.780	9.634	9.634	8.404	21,796
2025-02-26	9.920	9.980	9.811	9.823	8.569	67,035
2025-02-25	9.875	9.952	9.871	9.892	8.629	81,010
2025-02-24	10.110	10.220	10.051	10.056	8.772	163,712
2025-02-21	10.165	10.400	10.131	10.147	8.851	126,815
2025-02-20	9.830	10.270	9.750	10.115	8.823	130,289
2025-02-19	9.823	9.823	9.640	9.765	8.519	219,133
2025-02-18	9.820	9.880	9.750	9.794	8.544	65,112
2025-02-14	9.650	9.750	9.650	9.708	8.469	223,880
2025-02-13	9.550	9.550	9.360	9.527	8.310	31,832

← NewerPage 7 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.