Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.300	13.600	12.200	12.200	12.200	631
2026-10-22	12.500	13.600	12.300	12.300	12.300	2,838
2026-10-21	13.150	13.600	12.900	12.900	12.900	3,220
2026-10-20	13.350	13.600	13.050	13.050	13.050	2,196
2026-10-19	13.250	13.600	13.050	13.050	13.050	305
2026-10-16	13.050	13.600	13.050	13.050	13.050	305
2026-10-15	13.050	13.240	12.820	13.151	13.151	20,734
2026-10-14	13.450	13.530	13.050	13.212	13.212	24,589
2026-10-13	13.550	13.660	13.268	13.427	13.427	9,709
2026-10-12	13.650	13.960	13.500	13.615	13.615	14,335
2026-10-09	13.550	13.780	13.420	13.650	13.650	4,594
2026-10-08	13.550	13.810	13.470	13.650	13.650	23,416
2026-10-07	14.110	14.110	13.580	13.750	13.750	14,655
2026-10-06	14.400	14.480	13.941	14.154	14.154	136,151
2026-10-05	14.600	14.870	13.938	14.295	14.295	277,598
2026-10-02	13.450	13.700	13.200	13.550	13.550	5,919
2026-10-01	13.450	13.530	13.170	13.350	13.350	10,906
2026-09-30	13.650	13.700	13.270	13.550	13.550	38,520
2026-09-29	13.690	13.690	13.206	13.312	13.312	10,510
2026-09-28	13.650	14.000	13.360	13.624	13.624	9,665
2026-09-25	13.650	13.990	13.400	13.550	13.550	19,698
2026-09-24	14.000	14.000	13.550	13.550	13.550	22,456
2026-09-23	14.100	14.320	13.850	14.000	14.000	15,819
2026-09-22	14.100	14.236	13.880	14.236	14.236	138,094
2026-09-21	14.200	15.060	14.120	14.205	14.205	40,015
2026-09-18	14.400	14.710	14.130	14.200	14.200	10,370
2026-09-17	14.200	14.540	14.080	14.100	14.100	22,756
2026-09-16	14.600	14.650	14.230	14.500	14.500	11,477
2026-09-15	14.700	14.780	14.450	14.482	14.482	9,665
2026-09-14	15.150	15.430	14.625	14.645	14.645	59,754
2026-09-11	15.150	15.550	15.090	15.450	15.450	16,976
2026-09-10	15.450	15.500	14.880	15.350	15.350	116,450
2026-09-09	15.350	15.670	15.321	15.350	15.350	100,141
2026-09-08	15.350	15.900	15.080	15.650	15.650	54,797
2026-09-07	15.350	15.350	15.350	15.350	15.350	0
2026-09-04	15.350	15.560	15.030	15.250	15.250	38,761
2026-09-03	15.750	16.020	15.250	15.450	15.450	64,801
2026-09-02	15.050	15.920	14.970	15.550	15.550	52,865
2026-09-01	14.900	15.310	14.840	15.164	15.164	16,188
2026-08-28	15.350	15.420	14.890	15.150	15.150	28,728
2026-08-27	15.150	15.330	15.040	15.150	15.150	31,498
2026-08-26	15.350	15.400	15.128	15.183	15.183	18,412
2026-08-25	14.900	15.283	14.890	15.283	15.283	24,701
2026-08-24	14.530	15.210	14.530	15.036	15.036	81,987
2026-08-21	14.300	14.680	14.230	14.500	14.500	45,603
2026-08-20	13.850	14.260	13.710	14.200	14.200	29,671
2026-08-19	13.650	14.260	13.400	14.100	14.100	23,003
2026-08-18	13.750	13.970	13.610	13.739	13.739	18,793
2026-08-17	13.650	13.960	13.600	13.807	13.807	12,804
2026-08-14	13.750	14.000	13.570	13.650	13.650	26,479
2026-08-13	14.300	14.460	13.760	14.000	14.000	36,430
2026-08-12	14.400	14.620	14.370	14.400	14.073	24,021
2026-08-11	14.800	14.980	14.245	14.470	14.134	16,778
2026-08-10	14.800	14.980	14.640	14.952	14.605	13,246
2026-08-07	14.640	14.950	14.640	14.728	14.387	24,006
2026-08-06	14.750	15.200	14.750	14.808	14.464	93,189
2026-08-05	14.700	15.011	14.700	15.011	14.662	206,334
2026-08-04	14.600	15.060	14.490	14.955	14.608	29,889
2026-08-03	15.150	15.200	14.500	14.674	14.333	35,981
2026-07-31	14.710	15.160	14.710	15.026	14.677	16,738

Page 1 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.