Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	10.130	10.130	9.923	9.925	8.596	120,523
2024-11-11	10.400	10.400	10.172	10.172	8.811	58,027
2024-11-08	10.920	10.920	10.300	10.474	9.072	94,327
2024-11-07	11.040	11.320	11.040	11.227	9.725	165,751
2024-11-06	10.725	10.840	10.517	10.732	9.295	54,010
2024-11-05	10.875	10.879	10.721	10.722	9.287	37,311
2024-11-04	10.730	10.900	10.730	10.847	9.396	44,390
2024-11-01	10.770	10.770	10.559	10.640	9.216	227,850
2024-10-31	10.825	10.830	10.680	10.702	9.269	33,385
2024-10-30	10.840	10.840	10.742	10.811	9.364	34,798
2024-10-29	11.000	11.100	10.900	10.956	9.489	19,598
2024-10-28	10.830	11.040	10.830	11.009	9.536	38,290
2024-10-25	10.625	10.975	10.620	10.866	9.412	76,392
2024-10-24	10.435	10.510	10.370	10.449	9.050	1,465,884
2024-10-23	10.525	10.620	10.350	10.350	8.964	1,307,710
2024-10-22	10.646	10.646	10.500	10.646	9.221	35,567
2024-10-21	10.720	10.720	10.567	10.567	9.153	88,595
2024-10-18	10.870	10.870	10.650	10.673	9.244	27,617
2024-10-17	10.775	10.920	10.680	10.717	9.283	108,935
2024-10-16	10.840	11.030	10.840	10.980	9.510	24,422
2024-10-15	11.000	11.040	10.690	10.818	9.370	205,016
2024-10-14	11.180	11.180	10.940	11.058	9.578	108,751
2024-10-11	11.000	11.070	10.860	11.015	9.541	78,399
2024-10-10	11.050	11.300	10.876	10.964	9.496	60,112
2024-10-09	11.050	11.050	10.805	10.916	9.455	92,203
2024-10-08	11.250	11.400	10.955	11.050	9.571	93,646
2024-10-07	11.525	11.680	11.420	11.510	9.970	27,205
2024-10-04	11.540	11.540	11.420	11.453	9.920	79,667
2024-10-03	11.540	11.540	11.390	11.455	9.922	44,217
2024-10-02	11.772	12.040	11.772	11.772	10.196	43,186
2024-10-01	11.725	11.778	11.550	11.704	10.137	41,453
2024-09-30	11.925	12.160	11.692	11.692	10.127	79,503
2024-09-27	11.770	11.970	11.770	11.770	10.194	94,761
2024-09-26	11.350	11.821	11.210	11.814	10.233	214,998
2024-09-25	11.100	11.160	11.050	11.051	9.572	140,556
2024-09-24	10.625	11.129	10.550	11.047	9.569	148,653
2024-09-23	10.390	10.490	10.170	10.415	9.021	60,730
2024-09-20	10.675	10.780	10.360	10.450	9.051	1,466,735
2024-09-19	10.675	10.840	10.670	10.764	9.324	65,034
2024-09-18	10.575	10.630	10.490	10.531	9.121	42,982
2024-09-17	10.575	10.640	10.520	10.567	9.153	14,354
2024-09-16	10.525	10.630	10.500	10.596	9.178	39,024
2024-09-13	10.430	10.620	10.430	10.542	9.131	36,181
2024-09-12	10.250	10.370	10.250	10.264	8.890	27,276
2024-09-11	10.010	10.190	9.990	10.186	8.822	50,647
2024-09-10	10.120	10.120	9.850	9.975	8.640	77,917
2024-09-09	10.220	10.220	10.127	10.127	8.772	117,304
2024-09-06	10.245	10.310	10.080	10.170	8.809	44,550
2024-09-05	10.080	10.260	10.080	10.229	8.860	21,089
2024-09-04	10.000	10.160	10.000	10.160	8.800	20,575
2024-09-03	10.490	10.500	10.000	10.044	8.699	72,587
2024-08-30	10.560	10.560	10.440	10.520	9.112	41,439
2024-08-29	10.700	10.700	10.480	10.534	9.124	22,148
2024-08-28	10.875	10.890	10.590	10.743	9.305	41,194
2024-08-27	10.670	10.940	10.670	10.917	9.456	37,202
2024-08-23	10.435	10.600	10.400	10.416	9.022	55,084
2024-08-22	10.490	10.600	10.350	10.487	9.084	24,774
2024-08-21	10.525	10.710	10.400	10.675	9.247	46,086
2024-08-20	10.500	10.500	10.340	10.462	9.062	24,348
2024-08-19	10.375	10.630	10.375	10.546	9.134	92,989

← NewerPage 9 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.