Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	9.620	9.629	9.509	9.509	8.295	105,081
2025-02-11	9.580	9.580	9.400	9.567	8.346	137,698
2025-02-10	9.575	9.650	9.500	9.567	8.345	20,001
2025-02-07	9.510	9.730	9.460	9.505	8.291	69,247
2025-02-06	9.470	9.650	9.470	9.599	8.373	232,579
2025-02-05	9.341	9.440	9.341	9.349	8.155	226,626
2025-02-04	9.340	9.470	9.330	9.388	8.189	10,859
2025-02-03	9.130	9.310	9.030	9.304	8.116	108,468
2025-01-31	9.430	9.510	9.261	9.261	8.079	59,256
2025-01-30	9.090	9.480	9.060	9.335	8.143	151,891
2025-01-29	9.150	9.170	9.000	9.017	7.866	30,971
2025-01-28	9.110	9.130	8.958	8.958	7.814	22,560
2025-01-27	9.010	9.168	8.890	9.072	7.914	111,776
2025-01-24	9.010	9.070	8.930	9.003	7.854	41,233
2025-01-23	8.880	8.910	8.799	8.852	7.722	22,650
2025-01-22	8.980	9.095	8.825	8.825	7.698	239,356
2025-01-21	9.000	9.000	8.845	8.941	7.800	80,665
2025-01-17	8.860	9.062	8.850	8.956	7.812	138,707
2025-01-16	8.610	8.845	8.460	8.747	7.630	232,810
2025-01-15	8.630	8.760	8.600	8.707	7.596	45,122
2025-01-14	8.560	8.705	8.520	8.568	7.474	27,504
2025-01-13	8.520	8.615	8.381	8.450	7.371	57,904
2025-01-10	8.540	8.579	8.444	8.444	7.366	38,281
2025-01-08	8.550	8.550	8.420	8.440	7.363	43,150
2025-01-07	8.670	8.730	8.576	8.576	7.481	71,862
2025-01-06	8.630	8.800	8.606	8.606	7.507	38,128
2025-01-03	8.840	8.910	8.620	8.638	7.535	140,748
2025-01-02	8.940	8.950	8.775	8.780	7.659	45,830
2024-12-31	8.860	8.929	8.830	8.830	7.703	14,412
2024-12-30	8.900	8.930	8.778	8.778	7.657	37,072
2024-12-27	8.940	9.000	8.800	8.848	7.718	43,511
2024-12-24	8.940	8.970	8.858	8.858	7.727	54,475
2024-12-23	8.943	8.943	8.820	8.943	7.801	61,764
2024-12-20	8.900	8.935	8.700	8.874	7.741	44,191
2024-12-19	8.840	8.840	8.739	8.782	7.661	71,942
2024-12-18	9.200	9.220	8.820	8.888	7.753	64,353
2024-12-17	9.170	9.270	9.000	9.119	7.955	33,564
2024-12-16	9.300	9.410	9.130	9.182	8.010	57,778
2024-12-13	9.490	9.510	9.239	9.239	8.059	34,918
2024-12-12	9.660	9.660	9.420	9.469	8.260	65,096
2024-12-11	9.860	9.860	9.680	9.741	8.437	50,201
2024-12-10	9.865	9.910	9.800	9.879	8.557	35,568
2024-12-09	9.620	9.949	9.530	9.869	8.548	88,652
2024-12-06	9.585	9.600	9.350	9.377	8.122	49,431
2024-12-05	9.540	9.670	9.540	9.670	8.376	34,167
2024-12-04	9.647	9.647	9.450	9.495	8.224	143,469
2024-12-03	9.730	9.880	9.645	9.671	8.376	125,190
2024-12-02	9.920	9.920	9.695	9.746	8.442	33,603
2024-11-29	9.900	9.900	9.550	9.900	8.575	80,039
2024-11-27	10.010	10.020	9.830	9.988	8.651	51,500
2024-11-26	10.010	10.010	9.850	9.890	8.566	46,390
2024-11-25	10.020	10.150	10.020	10.046	8.702	46,105
2024-11-22	9.965	10.040	9.885	10.010	8.670	53,758
2024-11-21	10.000	10.140	9.840	9.926	8.598	86,368
2024-11-20	10.000	10.140	9.990	9.993	8.655	51,490
2024-11-19	10.050	10.050	9.970	9.999	8.661	44,797
2024-11-18	9.875	10.059	9.850	10.038	8.694	74,304
2024-11-15	9.910	9.910	9.800	9.809	8.496	260,975
2024-11-14	9.920	9.920	9.840	9.855	8.536	22,625
2024-11-13	10.000	10.120	9.830	9.887	8.563	42,594

← NewerPage 8 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.