Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,610.00 | 10,750.00 | 10,540.00 | 10,590.00 | 10,590.00 | 39,837 |
| 2026-10-15 | 10,630.00 | 10,700.00 | 10,480.00 | 10,540.00 | 10,540.00 | 65,054 |
| 2026-10-14 | 10,660.00 | 10,720.00 | 10,550.00 | 10,710.00 | 10,710.00 | 77,726 |
| 2026-10-13 | 10,860.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 51,439 |
| 2026-10-09 | 10,960.00 | 11,040.00 | 10,830.00 | 11,010.00 | 11,010.00 | 78,362 |
| 2026-10-08 | 10,900.00 | 11,150.00 | 10,830.00 | 10,850.00 | 10,850.00 | 52,926 |
| 2026-10-07 | 11,230.00 | 11,230.00 | 10,930.00 | 11,000.00 | 11,000.00 | 231,349 |
| 2026-10-06 | 11,470.00 | 11,470.00 | 11,210.00 | 11,390.00 | 11,390.00 | 394,391 |
| 2026-10-05 | 11,400.00 | 11,960.00 | 11,220.00 | 11,410.00 | 11,410.00 | 648,515 |
| 2026-10-02 | 10,950.00 | 11,180.00 | 10,870.00 | 11,160.00 | 11,160.00 | 62,821 |
| 2026-10-01 | 10,760.00 | 10,960.00 | 10,660.00 | 10,960.00 | 10,960.00 | 48,429 |
| 2026-09-30 | 10,830.00 | 11,020.00 | 10,790.00 | 10,860.00 | 10,860.00 | 47,945 |
| 2026-09-29 | 11,040.00 | 11,040.00 | 10,680.00 | 10,750.00 | 10,750.00 | 30,980 |
| 2026-09-28 | 10,920.00 | 11,070.00 | 10,870.00 | 10,980.00 | 10,980.00 | 53,738 |
| 2026-09-25 | 10,980.00 | 11,100.00 | 10,870.00 | 11,040.00 | 11,040.00 | 54,116 |
| 2026-09-24 | 11,110.00 | 11,110.00 | 10,900.00 | 10,990.00 | 10,990.00 | 36,999 |
| 2026-09-23 | 11,310.00 | 11,310.00 | 11,070.00 | 11,110.00 | 11,110.00 | 57,129 |
| 2026-09-22 | 11,200.00 | 11,410.00 | 11,140.00 | 11,380.00 | 11,380.00 | 28,074 |
| 2026-09-21 | 11,510.00 | 11,510.00 | 11,250.00 | 11,300.00 | 11,300.00 | 52,380 |
| 2026-09-18 | 11,520.00 | 11,520.00 | 11,290.00 | 11,380.00 | 11,380.00 | 20,939 |
| 2026-09-17 | 11,300.00 | 11,600.00 | 11,250.00 | 11,530.00 | 11,530.00 | 33,089 |
| 2026-09-16 | 11,550.00 | 11,570.00 | 11,170.00 | 11,300.00 | 11,300.00 | 131,921 |
| 2026-09-15 | 11,670.00 | 11,740.00 | 11,520.00 | 11,580.00 | 11,580.00 | 29,246 |
| 2026-09-14 | 11,890.00 | 11,890.00 | 11,650.00 | 11,680.00 | 11,680.00 | 38,653 |
| 2026-09-11 | 12,300.00 | 12,300.00 | 12,030.00 | 12,120.00 | 12,120.00 | 20,329 |
| 2026-09-10 | 12,000.00 | 12,270.00 | 11,920.00 | 12,180.00 | 12,180.00 | 40,746 |
| 2026-09-09 | 12,250.00 | 12,460.00 | 12,200.00 | 12,280.00 | 12,280.00 | 33,765 |
| 2026-09-08 | 12,310.00 | 12,630.00 | 12,310.00 | 12,360.00 | 12,360.00 | 199,267 |
| 2026-09-07 | 12,070.00 | 12,360.00 | 11,470.00 | 12,190.00 | 12,190.00 | 6,990 |
| 2026-09-04 | 12,100.00 | 12,310.00 | 11,990.00 | 12,090.00 | 12,090.00 | 15,068 |
| 2026-09-03 | 12,610.00 | 12,700.00 | 12,030.00 | 12,160.00 | 12,160.00 | 66,284 |
| 2026-09-02 | 12,230.00 | 12,670.00 | 12,230.00 | 12,530.00 | 12,530.00 | 57,554 |
| 2026-09-01 | 12,000.00 | 12,230.00 | 11,940.00 | 12,010.00 | 12,010.00 | 16,300 |
| 2026-08-31 | 12,250.00 | 12,360.00 | 12,010.00 | 12,040.00 | 12,040.00 | 37,003 |
| 2026-08-28 | 12,250.00 | 12,250.00 | 11,930.00 | 12,040.00 | 12,040.00 | 39,397 |
| 2026-08-27 | 12,080.00 | 12,280.00 | 12,030.00 | 12,250.00 | 12,250.00 | 46,396 |
| 2026-08-26 | 12,270.00 | 12,350.00 | 12,100.00 | 12,160.00 | 12,160.00 | 118,268 |
| 2026-08-25 | 11,980.00 | 12,280.00 | 11,920.00 | 12,240.00 | 12,240.00 | 98,634 |
| 2026-08-24 | 11,620.00 | 12,170.00 | 11,620.00 | 11,980.00 | 11,980.00 | 113,609 |
| 2026-08-21 | 11,400.00 | 11,650.00 | 11,400.00 | 11,610.00 | 11,610.00 | 92,204 |
| 2026-08-20 | 10,940.00 | 11,300.00 | 10,860.00 | 11,260.00 | 11,260.00 | 65,641 |
| 2026-08-19 | 11,100.00 | 11,280.00 | 10,940.00 | 10,980.00 | 10,980.00 | 85,343 |
| 2026-08-18 | 10,750.00 | 11,030.00 | 10,750.00 | 10,780.00 | 10,780.00 | 43,782 |
| 2026-08-17 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0 |
| 2026-08-14 | 10,850.00 | 10,900.00 | 10,700.00 | 10,740.00 | 10,740.00 | 75,891 |
| 2026-08-13 | 11,100.00 | 11,120.00 | 10,850.00 | 10,910.00 | 10,910.00 | 77,125 |
| 2026-08-12 | 11,430.00 | 11,540.00 | 11,370.00 | 11,440.00 | 11,439.80 | 126,043 |
| 2026-08-11 | 11,820.00 | 11,840.00 | 11,260.00 | 11,360.00 | 11,359.80 | 39,973 |
| 2026-08-10 | 11,500.00 | 11,820.00 | 11,500.00 | 11,800.00 | 11,799.79 | 51,865 |
| 2026-08-07 | 11,680.00 | 11,770.00 | 11,540.00 | 11,620.00 | 11,619.80 | 47,823 |
| 2026-08-06 | 11,790.00 | 11,840.00 | 11,580.00 | 11,610.00 | 11,610.00 | 26,367 |
| 2026-08-05 | 11,730.00 | 11,830.00 | 11,590.00 | 11,790.00 | 11,790.00 | 26,625 |
| 2026-08-04 | 11,770.00 | 11,910.00 | 11,670.00 | 11,730.00 | 11,730.00 | 59,296 |
| 2026-08-03 | 11,660.00 | 11,660.00 | 11,450.00 | 11,570.00 | 11,570.00 | 169,286 |
| 2026-07-31 | 11,730.00 | 11,920.00 | 11,590.00 | 11,840.00 | 11,840.00 | 33,094 |
| 2026-07-30 | 11,630.00 | 11,760.00 | 11,550.00 | 11,720.00 | 11,720.00 | 31,199 |
| 2026-07-29 | 11,760.00 | 11,810.00 | 11,550.00 | 11,630.00 | 11,630.00 | 45,167 |
| 2026-07-28 | 11,630.00 | 11,870.00 | 11,630.00 | 11,740.00 | 11,740.00 | 37,779 |
| 2026-07-27 | 11,800.00 | 11,840.00 | 11,630.00 | 11,840.00 | 11,840.00 | 115,407 |
| 2026-07-24 | 11,730.00 | 11,890.00 | 11,680.00 | 11,800.00 | 11,800.00 | 59,368 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 0.1736 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.