Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,900.00 | 6,910.00 | 6,810.00 | 6,870.00 | 6,870.00 | 69,828 |
| 2024-08-20 | 6,790.00 | 6,790.00 | 6,660.00 | 6,730.00 | 6,730.00 | 48,992 |
| 2024-08-19 | 6,700.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,780.00 | 103,641 |
| 2024-08-16 | 6,550.00 | 6,640.00 | 6,470.00 | 6,610.00 | 6,610.00 | 45,602 |
| 2024-08-15 | 6,420.00 | 6,550.00 | 6,400.00 | 6,510.00 | 6,510.00 | 42,842 |
| 2024-08-14 | 6,560.00 | 6,560.00 | 6,360.00 | 6,450.00 | 6,450.00 | 44,364 |
| 2024-08-13 | 6,650.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,570.00 | 17,048 |
| 2024-08-12 | 6,710.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,610.00 | 20,125 |
| 2024-08-09 | 6,710.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,700.00 | 16,971 |
| 2024-08-08 | 6,800.00 | 6,810.00 | 6,660.00 | 6,670.00 | 6,670.00 | 34,795 |
| 2024-08-07 | 6,830.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,730.00 | 24,082 |
| 2024-08-06 | 6,800.00 | 6,800.00 | 6,640.00 | 6,760.00 | 6,760.00 | 24,657 |
| 2024-08-05 | 6,470.00 | 6,700.00 | 6,450.00 | 6,610.00 | 6,610.00 | 17,308 |
| 2024-08-02 | 6,860.00 | 6,950.00 | 6,720.00 | 6,870.00 | 6,869.81 | 64,092 |
| 2024-08-01 | 7,060.00 | 7,070.00 | 6,830.00 | 6,850.00 | 6,849.82 | 54,036 |
| 2024-07-31 | 6,800.00 | 7,040.00 | 6,700.00 | 6,980.00 | 6,979.81 | 1,354 |
| 2024-07-30 | 6,940.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,759.82 | 44,546 |
| 2024-07-29 | 7,190.00 | 7,200.00 | 7,020.00 | 7,040.00 | 7,039.81 | 14,249 |
| 2024-07-26 | 7,300.00 | 7,300.00 | 7,060.00 | 7,170.00 | 7,170.00 | 20,258 |
| 2024-07-25 | 7,200.00 | 7,240.00 | 7,130.00 | 7,160.00 | 7,160.00 | 16,972 |
| 2024-07-24 | 7,200.00 | 7,220.00 | 7,100.00 | 7,160.00 | 7,160.00 | 11,440 |
| 2024-07-23 | 7,190.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 26,907 |
| 2024-07-22 | 7,350.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | 35,119 |
| 2024-07-19 | 7,330.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,290.00 | 16,379 |
| 2024-07-18 | 7,400.00 | 7,400.00 | 7,230.00 | 7,260.00 | 7,260.00 | 42,245 |
| 2024-07-17 | 7,300.00 | 7,430.00 | 7,210.00 | 7,360.00 | 7,360.00 | 29,853 |
| 2024-07-16 | 7,400.00 | 7,460.00 | 7,050.00 | 7,380.00 | 7,380.00 | 34,620 |
| 2024-07-15 | 8,050.00 | 8,050.00 | 7,520.00 | 7,580.00 | 7,580.00 | 27,824 |
| 2024-07-12 | 8,000.00 | 8,295.00 | 8,000.00 | 8,260.00 | 8,260.00 | 26,638 |
| 2024-07-11 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 28,988 |
| 2024-07-10 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 32,906 |
| 2024-07-08 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 16,260 |
| 2024-07-05 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 57,268 |
| 2024-07-04 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 17,145 |
| 2024-07-03 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 53,848 |
| 2024-07-02 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 64,300 |
| 2024-07-01 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 53,747 |
| 2024-06-28 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 36,326 |
| 2024-06-27 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 23,870 |
| 2024-06-26 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 20,975 |
| 2024-06-25 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 31,323 |
| 2024-06-24 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 57,158 |
| 2024-06-19 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 11,075 |
| 2024-06-18 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 16,258 |
| 2024-06-14 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 29,631 |
| 2024-06-13 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 20,491 |
| 2024-06-12 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 23,211 |
| 2024-06-11 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 42,629 |
| 2024-06-10 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 36,530 |
| 2024-06-07 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 31,067 |
| 2024-06-06 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 73,270 |
| 2024-06-05 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 64,622 |
| 2024-06-04 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 51,626 |
| 2024-06-03 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 46,205 |
| 2024-05-31 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 114,877 |
| 2024-05-30 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 23,050 |
| 2024-05-29 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 20,239 |
| 2024-05-28 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 23,661 |
| 2024-05-27 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 4,493 |
| 2024-05-24 | 7,971.50 | 8,037.00 | 7,704.00 | 7,766.00 | 7,766.00 | 18,916 |
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.