Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 7,515.00 | 7,705.50 | 7,320.50 | 7,455.50 | 7,455.50 | 16,574 |
| 2024-02-21 | 7,518.50 | 7,628.50 | 7,460.00 | 7,513.50 | 7,513.50 | 27,940 |
| 2024-02-20 | 7,944.00 | 7,947.00 | 7,430.00 | 7,570.50 | 7,570.50 | 22,579 |
| 2024-02-19 | 7,700.00 | 8,118.50 | 7,613.00 | 7,947.00 | 7,947.00 | 4,171 |
| 2024-02-16 | 7,832.00 | 7,832.00 | 7,445.00 | 7,613.00 | 7,613.00 | 18,428 |
| 2024-02-15 | 7,925.00 | 7,931.00 | 7,622.00 | 7,645.00 | 7,645.00 | 9,982 |
| 2024-02-14 | 8,300.00 | 8,420.00 | 7,751.00 | 7,822.00 | 7,822.00 | 15,697 |
| 2024-02-09 | 8,200.50 | 8,442.50 | 8,175.00 | 8,194.00 | 8,194.00 | 15,941 |
| 2024-02-08 | 8,550.00 | 8,665.00 | 8,277.50 | 8,295.00 | 8,295.00 | 9,541 |
| 2024-02-07 | 8,425.50 | 8,754.00 | 8,401.00 | 8,533.50 | 8,533.50 | 15,218 |
| 2024-02-06 | 8,525.00 | 8,699.50 | 8,401.00 | 8,425.50 | 8,425.50 | 20,634 |
| 2024-02-05 | 8,637.00 | 8,650.00 | 8,400.00 | 8,487.50 | 8,487.50 | 9,658 |
| 2024-02-02 | 8,828.00 | 8,828.00 | 8,550.00 | 8,565.50 | 8,565.50 | 24,611 |
| 2024-02-01 | 8,635.00 | 8,868.00 | 8,503.00 | 8,848.50 | 8,848.50 | 28,302 |
| 2024-01-31 | 8,900.00 | 8,900.00 | 8,456.00 | 8,618.00 | 8,618.00 | 10,811 |
| 2024-01-30 | 8,785.00 | 8,909.50 | 8,641.00 | 8,856.50 | 8,856.50 | 13,110 |
| 2024-01-29 | 8,795.00 | 8,843.00 | 8,644.00 | 8,797.50 | 8,797.50 | 8,403 |
| 2024-01-26 | 9,249.00 | 9,249.00 | 8,700.00 | 8,795.50 | 8,795.50 | 21,430 |
| 2024-01-25 | 9,215.00 | 9,411.50 | 8,824.00 | 8,968.50 | 8,968.50 | 13,463 |
| 2024-01-24 | 9,097.00 | 9,287.00 | 9,030.00 | 9,215.50 | 9,215.50 | 19,879 |
| 2024-01-23 | 8,965.00 | 9,249.00 | 8,900.00 | 9,022.50 | 9,022.50 | 35,999 |
| 2024-01-22 | 9,090.00 | 9,090.00 | 8,865.00 | 8,919.50 | 8,919.50 | 20,047 |
| 2024-01-19 | 9,041.00 | 9,196.00 | 8,899.00 | 9,045.00 | 9,045.00 | 16,234 |
| 2024-01-18 | 8,922.50 | 9,250.00 | 8,914.00 | 9,040.00 | 9,040.00 | 19,718 |
| 2024-01-17 | 8,675.00 | 9,171.50 | 8,505.00 | 8,922.50 | 8,922.50 | 8,424 |
| 2024-01-16 | 8,633.50 | 8,748.50 | 8,170.00 | 8,678.50 | 8,678.50 | 12,672 |
| 2024-01-15 | 8,470.00 | 8,758.50 | 8,470.00 | 8,633.50 | 8,633.50 | 4,703 |
| 2024-01-12 | 8,585.00 | 8,930.00 | 8,306.00 | 8,402.50 | 8,402.50 | 9,256 |
| 2024-01-11 | 8,576.00 | 8,949.50 | 8,550.00 | 8,585.00 | 8,585.00 | 9,919 |
| 2024-01-10 | 8,982.00 | 9,249.00 | 8,700.00 | 8,735.00 | 8,735.00 | 6,411 |
| 2024-01-09 | 9,140.50 | 9,250.00 | 8,900.00 | 8,946.50 | 8,946.50 | 12,529 |
| 2024-01-08 | 8,643.00 | 9,140.50 | 8,365.00 | 9,115.50 | 9,115.50 | 9,084 |
| 2024-01-05 | 8,325.00 | 8,790.00 | 8,215.00 | 8,701.00 | 8,701.00 | 17,062 |
| 2024-01-04 | 8,153.00 | 8,389.50 | 8,092.00 | 8,330.00 | 8,330.00 | 16,357 |
| 2024-01-03 | 7,830.00 | 8,200.00 | 7,483.00 | 8,153.50 | 8,153.50 | 9,001 |
| 2024-01-02 | 7,800.00 | 7,980.00 | 7,606.50 | 7,816.50 | 7,816.50 | 20,534 |
| 2023-12-29 | 7,500.00 | 7,885.00 | 7,380.00 | 7,720.00 | 7,720.00 | 30,584 |
| 2023-12-28 | 6,840.00 | 7,545.00 | 6,840.00 | 7,488.50 | 7,488.50 | 50,905 |
| 2023-12-27 | 7,500.00 | 7,500.00 | 6,825.00 | 6,953.00 | 6,953.00 | 75,365 |
| 2023-12-26 | 7,424.00 | 7,523.50 | 7,100.00 | 7,212.50 | 7,212.50 | 8,902 |
| 2023-12-22 | 7,455.00 | 7,665.00 | 7,329.50 | 7,421.50 | 7,421.50 | 11,751 |
| 2023-12-21 | 7,400.00 | 7,550.00 | 7,288.00 | 7,413.00 | 7,413.00 | 21,999 |
| 2023-12-20 | 7,400.00 | 7,410.00 | 7,183.00 | 7,195.00 | 7,195.00 | 16,709 |
| 2023-12-19 | 7,400.00 | 7,496.00 | 7,250.00 | 7,307.00 | 7,307.00 | 13,012 |
| 2023-12-18 | 7,550.00 | 7,698.00 | 7,092.00 | 7,177.50 | 7,177.50 | 14,689 |
| 2023-12-15 | 7,815.00 | 7,815.00 | 7,360.00 | 7,464.50 | 7,464.50 | 14,449 |
| 2023-12-14 | 7,999.00 | 7,999.00 | 7,432.50 | 7,609.50 | 7,609.50 | 47,326 |
| 2023-12-13 | 7,569.00 | 8,100.00 | 6,902.00 | 7,471.00 | 7,471.00 | 19,202 |
| 2023-12-12 | 7,502.00 | 7,939.50 | 7,357.50 | 7,596.50 | 7,596.50 | 23,431 |
| 2023-12-11 | 7,351.00 | 7,530.00 | 7,038.00 | 7,357.00 | 7,357.00 | 8,668 |
| 2023-12-07 | 6,865.00 | 7,390.00 | 6,736.00 | 7,351.00 | 7,351.00 | 28,525 |
| 2023-12-06 | 6,851.00 | 6,956.00 | 6,685.00 | 6,881.00 | 6,881.00 | 7,896 |
| 2023-12-05 | 6,513.50 | 6,743.50 | 6,306.00 | 6,688.00 | 6,688.00 | 22,354 |
| 2023-12-04 | 6,600.00 | 6,996.00 | 6,500.00 | 6,513.50 | 6,513.50 | 10,329 |
| 2023-12-01 | 6,425.50 | 7,000.00 | 6,250.00 | 6,949.50 | 6,949.50 | 32,855 |
| 2023-11-30 | 6,200.00 | 6,300.00 | 5,975.50 | 6,300.00 | 6,300.00 | 3,249 |
| 2023-11-29 | 6,354.00 | 6,600.00 | 6,050.50 | 6,208.50 | 6,208.50 | 11,317 |
| 2023-11-28 | 6,393.50 | 6,393.50 | 5,949.00 | 6,336.00 | 6,336.00 | 13,442 |
| 2023-11-27 | 6,874.00 | 6,947.00 | 6,100.00 | 6,393.50 | 6,393.50 | 16,856 |
| 2023-11-24 | 7,262.00 | 7,337.00 | 6,720.00 | 6,793.00 | 6,793.00 | 23,209 |
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.