Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,100.00 | 8,135.50 | 7,689.50 | 7,889.50 | 7,889.50 | 46,816 |
| 2024-05-22 | 7,732.00 | 7,997.00 | 7,710.50 | 7,908.50 | 7,908.50 | 51,629 |
| 2024-05-21 | 7,385.00 | 7,749.50 | 7,385.00 | 7,711.00 | 7,711.00 | 79,025 |
| 2024-05-20 | 7,186.00 | 7,407.00 | 7,092.50 | 7,382.50 | 7,382.50 | 32,905 |
| 2024-05-17 | 7,097.00 | 7,197.50 | 7,029.50 | 7,176.50 | 7,176.50 | 44,425 |
| 2024-05-16 | 6,900.00 | 6,975.50 | 6,886.00 | 6,967.00 | 6,967.00 | 17,637 |
| 2024-05-15 | 6,800.00 | 6,870.00 | 6,660.50 | 6,861.50 | 6,861.50 | 20,506 |
| 2024-05-14 | 6,807.50 | 6,830.00 | 6,714.00 | 6,820.50 | 6,820.50 | 10,981 |
| 2024-05-13 | 6,898.00 | 6,898.00 | 6,705.00 | 6,777.50 | 6,777.50 | 15,419 |
| 2024-05-10 | 6,910.00 | 6,910.00 | 6,710.00 | 6,723.00 | 6,723.00 | 9,438 |
| 2024-05-09 | 6,830.00 | 6,833.50 | 6,681.50 | 6,828.00 | 6,828.00 | 9,998 |
| 2024-05-08 | 6,954.50 | 6,954.50 | 6,740.00 | 6,770.50 | 6,770.50 | 89,877 |
| 2024-05-07 | 7,200.00 | 7,200.00 | 6,953.00 | 6,973.50 | 6,973.50 | 55,336 |
| 2024-05-06 | 7,126.00 | 7,126.00 | 6,940.00 | 6,954.50 | 6,954.50 | 15,479 |
| 2024-05-03 | 7,035.00 | 7,089.50 | 6,955.50 | 7,071.00 | 7,071.00 | 48,134 |
| 2024-05-02 | 6,764.00 | 7,037.00 | 6,758.00 | 7,031.00 | 7,031.00 | 50,288 |
| 2024-04-30 | 6,752.50 | 6,752.50 | 6,639.00 | 6,659.00 | 6,659.00 | 20,196 |
| 2024-04-29 | 6,700.00 | 6,845.00 | 6,678.50 | 6,834.00 | 6,834.00 | 31,099 |
| 2024-04-26 | 6,582.50 | 6,708.50 | 6,580.50 | 6,678.50 | 6,678.50 | 37,128 |
| 2024-04-25 | 6,439.50 | 6,523.50 | 6,329.00 | 6,493.50 | 6,493.50 | 17,361 |
| 2024-04-24 | 6,513.00 | 6,556.50 | 6,442.50 | 6,552.00 | 6,552.00 | 20,354 |
| 2024-04-23 | 6,483.00 | 6,483.00 | 6,401.00 | 6,416.00 | 6,416.00 | 21,297 |
| 2024-04-22 | 6,510.50 | 6,519.50 | 6,390.50 | 6,473.00 | 6,473.00 | 37,184 |
| 2024-04-19 | 6,358.00 | 6,550.00 | 6,320.00 | 6,533.00 | 6,533.00 | 13,266 |
| 2024-04-18 | 6,301.00 | 6,378.50 | 6,231.50 | 6,326.00 | 6,326.00 | 29,217 |
| 2024-04-17 | 6,375.00 | 6,471.50 | 6,280.00 | 6,309.00 | 6,309.00 | 15,582 |
| 2024-04-16 | 6,273.00 | 6,310.00 | 6,172.50 | 6,274.00 | 6,274.00 | 41,636 |
| 2024-04-15 | 6,348.50 | 6,493.00 | 6,286.50 | 6,433.00 | 6,433.00 | 34,565 |
| 2024-04-12 | 6,500.00 | 6,500.00 | 6,300.50 | 6,331.50 | 6,331.50 | 16,981 |
| 2024-04-11 | 6,400.00 | 6,415.00 | 6,311.50 | 6,382.00 | 6,382.00 | 1,051 |
| 2024-04-10 | 6,481.50 | 6,481.50 | 6,321.00 | 6,350.50 | 6,350.50 | 34,796 |
| 2024-04-09 | 6,550.00 | 6,550.00 | 6,425.00 | 6,540.50 | 6,540.50 | 26,724 |
| 2024-04-08 | 6,254.00 | 6,550.00 | 6,254.00 | 6,516.00 | 6,516.00 | 39,786 |
| 2024-04-05 | 6,308.00 | 6,320.50 | 6,044.00 | 6,161.50 | 6,161.50 | 30,871 |
| 2024-04-04 | 6,500.00 | 6,592.00 | 6,300.00 | 6,307.50 | 6,307.50 | 28,261 |
| 2024-04-03 | 6,614.00 | 6,614.00 | 6,400.00 | 6,481.00 | 6,481.00 | 19,583 |
| 2024-03-27 | 6,650.00 | 6,750.00 | 6,567.00 | 6,611.00 | 6,611.00 | 19,922 |
| 2024-03-26 | 6,700.00 | 6,700.00 | 6,500.00 | 6,648.00 | 6,648.00 | 16,848 |
| 2024-03-25 | 6,869.00 | 6,869.00 | 6,575.00 | 6,588.50 | 6,588.50 | 24,806 |
| 2024-03-22 | 6,922.00 | 6,922.00 | 6,674.00 | 6,692.00 | 6,692.00 | 25,666 |
| 2024-03-21 | 6,947.00 | 6,947.00 | 6,779.50 | 6,828.00 | 6,828.00 | 85,444 |
| 2024-03-20 | 6,663.50 | 6,852.00 | 6,580.50 | 6,819.00 | 6,819.00 | 16,358 |
| 2024-03-19 | 6,522.00 | 6,679.00 | 6,522.00 | 6,631.00 | 6,631.00 | 36,990 |
| 2024-03-18 | 6,440.00 | 6,559.00 | 6,417.00 | 6,520.50 | 6,520.50 | 13,845 |
| 2024-03-15 | 6,450.00 | 6,450.00 | 6,247.00 | 6,421.00 | 6,421.00 | 28,689 |
| 2024-03-14 | 6,484.00 | 6,512.00 | 6,358.00 | 6,420.50 | 6,420.50 | 15,017 |
| 2024-03-13 | 6,605.00 | 6,700.00 | 6,456.00 | 6,485.00 | 6,485.00 | 37,300 |
| 2024-03-12 | 6,405.50 | 6,766.00 | 6,311.00 | 6,556.50 | 6,556.50 | 54,670 |
| 2024-03-11 | 6,990.00 | 6,990.00 | 6,560.00 | 6,567.00 | 6,566.72 | 22,971 |
| 2024-03-08 | 7,000.00 | 7,000.00 | 6,800.00 | 6,934.00 | 6,933.71 | 42,830 |
| 2024-03-07 | 7,000.00 | 7,060.00 | 6,842.50 | 6,938.50 | 6,938.21 | 22,352 |
| 2024-03-06 | 6,958.50 | 7,092.50 | 6,788.50 | 6,871.50 | 6,871.21 | 27,254 |
| 2024-03-05 | 7,162.00 | 7,165.50 | 6,900.00 | 6,904.00 | 6,904.00 | 4,354 |
| 2024-03-04 | 7,323.00 | 7,390.00 | 7,068.00 | 7,161.00 | 7,161.00 | 35,544 |
| 2024-03-01 | 7,312.50 | 7,421.50 | 7,200.00 | 7,323.00 | 7,323.00 | 27,810 |
| 2024-02-29 | 7,307.00 | 7,326.50 | 7,158.00 | 7,190.50 | 7,190.50 | 18,476 |
| 2024-02-28 | 7,490.00 | 7,600.00 | 7,154.50 | 7,181.00 | 7,181.00 | 45,681 |
| 2024-02-27 | 7,277.50 | 7,502.50 | 7,277.50 | 7,440.00 | 7,440.00 | 48,201 |
| 2024-02-26 | 7,540.00 | 7,850.00 | 7,100.00 | 7,240.50 | 7,240.50 | 17,345 |
| 2024-02-23 | 7,431.50 | 7,685.50 | 7,395.50 | 7,541.50 | 7,541.50 | 13,020 |
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.