Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,262.00 | 7,337.00 | 6,720.00 | 6,793.00 | 6,793.00 | 23,209 |
| 2023-11-23 | 7,127.00 | 7,227.50 | 6,678.00 | 7,071.00 | 7,071.00 | 5,289 |
| 2023-11-22 | 6,940.00 | 7,500.00 | 6,630.00 | 7,137.50 | 7,137.50 | 27,636 |
| 2023-11-21 | 7,000.00 | 7,125.00 | 6,200.00 | 6,967.50 | 6,967.27 | 18,488 |
| 2023-11-17 | 6,720.00 | 6,850.00 | 6,445.00 | 6,649.00 | 6,648.78 | 11,435 |
| 2023-11-16 | 6,270.50 | 6,760.00 | 6,270.50 | 6,607.00 | 6,606.78 | 14,889 |
| 2023-11-15 | 6,950.00 | 6,950.00 | 6,555.00 | 6,593.00 | 6,593.00 | 15,785 |
| 2023-11-14 | 6,400.00 | 6,709.00 | 6,400.00 | 6,643.50 | 6,643.50 | 16,817 |
| 2023-11-13 | 6,207.00 | 6,599.00 | 6,207.00 | 6,389.00 | 6,389.00 | 16,284 |
| 2023-11-10 | 6,200.00 | 6,505.00 | 5,800.00 | 6,422.50 | 6,422.50 | 8,786 |
| 2023-11-09 | 6,179.00 | 6,202.00 | 5,998.00 | 6,194.50 | 6,194.50 | 5,158 |
| 2023-11-08 | 6,102.50 | 6,249.00 | 5,920.00 | 5,996.50 | 5,996.50 | 6,076 |
| 2023-11-07 | 6,296.00 | 6,690.00 | 6,085.00 | 6,141.00 | 6,141.00 | 45,866 |
| 2023-11-06 | 6,323.00 | 6,323.00 | 6,323.00 | 6,323.00 | 6,323.00 | 0 |
| 2023-11-03 | 6,600.00 | 6,600.00 | 6,190.00 | 6,298.00 | 6,298.00 | 10,759 |
| 2023-11-02 | 6,300.00 | 6,531.00 | 6,300.00 | 6,404.00 | 6,404.00 | 14,139 |
| 2023-11-01 | 5,990.00 | 6,264.00 | 5,980.00 | 6,253.00 | 6,253.00 | 32,714 |
| 2023-10-31 | 5,700.00 | 5,950.00 | 5,656.00 | 5,882.00 | 5,882.00 | 3,100 |
| 2023-10-30 | 5,750.00 | 5,977.50 | 5,681.50 | 5,740.00 | 5,740.00 | 17,413 |
| 2023-10-27 | 5,800.00 | 5,874.00 | 5,690.00 | 5,709.00 | 5,709.00 | 30,335 |
| 2023-10-26 | 5,864.50 | 6,192.00 | 5,496.50 | 5,749.50 | 5,749.50 | 18,027 |
| 2023-10-25 | 5,820.00 | 5,821.00 | 5,320.00 | 5,676.00 | 5,676.00 | 26,885 |
| 2023-10-24 | 6,050.00 | 6,107.00 | 5,400.00 | 5,725.00 | 5,725.00 | 18,689 |
| 2023-10-23 | 5,930.00 | 6,301.00 | 5,336.00 | 5,707.50 | 5,707.50 | 40,283 |
| 2023-10-20 | 6,180.00 | 6,700.00 | 5,945.00 | 6,523.00 | 6,523.00 | 57,734 |
| 2023-10-19 | 6,210.00 | 6,250.00 | 5,998.50 | 6,094.00 | 6,094.00 | 15,635 |
| 2023-10-18 | 6,541.00 | 6,541.00 | 6,105.00 | 6,155.00 | 6,155.00 | 20,883 |
| 2023-10-17 | 6,300.00 | 6,725.00 | 6,300.00 | 6,499.00 | 6,499.00 | 19,102 |
| 2023-10-12 | 6,190.00 | 6,467.50 | 6,189.00 | 6,254.00 | 6,254.00 | 11,295 |
| 2023-10-11 | 6,315.50 | 6,381.50 | 5,878.00 | 6,189.00 | 6,189.00 | 21,277 |
| 2023-10-10 | 5,840.00 | 6,482.00 | 5,840.00 | 6,316.00 | 6,316.00 | 86,863 |
| 2023-10-09 | 5,608.50 | 5,790.00 | 5,421.00 | 5,653.00 | 5,653.00 | 13,588 |
| 2023-10-06 | 5,700.00 | 5,840.00 | 5,544.00 | 5,608.50 | 5,608.50 | 16,683 |
| 2023-10-05 | 5,800.00 | 6,000.00 | 5,600.00 | 5,700.50 | 5,700.50 | 25,484 |
| 2023-10-04 | 5,583.00 | 5,790.00 | 5,506.50 | 5,759.50 | 5,759.50 | 22,647 |
| 2023-10-03 | 5,478.00 | 5,617.00 | 5,348.00 | 5,535.50 | 5,535.50 | 13,594 |
| 2023-10-02 | 5,465.50 | 5,520.00 | 5,450.00 | 5,478.00 | 5,478.00 | 25,937 |
| 2023-09-29 | 5,500.00 | 5,620.00 | 5,404.00 | 5,516.00 | 5,516.00 | 19,717 |
| 2023-09-28 | 5,080.00 | 5,428.50 | 5,080.00 | 5,403.00 | 5,403.00 | 8,886 |
| 2023-09-27 | 5,095.00 | 5,141.00 | 5,060.50 | 5,107.00 | 5,107.00 | 12,436 |
| 2023-09-26 | 5,123.50 | 5,140.00 | 5,031.00 | 5,088.00 | 5,088.00 | 9,328 |
| 2023-09-25 | 5,105.00 | 5,105.00 | 4,989.00 | 5,076.50 | 5,076.50 | 44,644 |
| 2023-09-22 | 5,247.00 | 5,258.00 | 5,168.00 | 5,171.50 | 5,171.50 | 11,097 |
| 2023-09-21 | 5,250.00 | 5,250.00 | 5,080.00 | 5,117.50 | 5,117.50 | 10,496 |
| 2023-09-20 | 5,184.50 | 5,317.50 | 5,184.50 | 5,280.00 | 5,280.00 | 10,367 |
| 2023-09-19 | 5,218.00 | 5,220.00 | 5,101.00 | 5,128.50 | 5,128.50 | 13,411 |
| 2023-09-18 | 5,279.50 | 5,279.50 | 5,162.50 | 5,183.50 | 5,183.50 | 13,852 |
| 2023-09-15 | 5,375.00 | 5,400.00 | 5,256.00 | 5,277.50 | 5,277.50 | 11,191 |
| 2023-09-14 | 5,215.00 | 5,363.00 | 5,200.00 | 5,333.50 | 5,333.50 | 28,792 |
| 2023-09-13 | 5,050.00 | 5,140.00 | 5,049.50 | 5,053.50 | 5,053.50 | 14,665 |
| 2023-09-12 | 5,040.00 | 5,070.00 | 5,010.50 | 5,019.00 | 5,019.00 | 30,383 |
| 2023-09-11 | 5,039.00 | 5,099.00 | 4,999.00 | 5,045.50 | 5,045.50 | 22,501 |
| 2023-09-08 | 4,870.00 | 4,952.50 | 4,869.50 | 4,904.00 | 4,904.00 | 12,343 |
| 2023-09-07 | 5,091.00 | 5,091.00 | 4,850.00 | 4,856.00 | 4,856.00 | 66,517 |
| 2023-09-06 | 5,458.00 | 5,458.00 | 5,160.00 | 5,176.00 | 5,176.00 | 13,665 |
| 2023-09-05 | 5,352.50 | 5,352.50 | 5,192.00 | 5,261.00 | 5,261.00 | 71,688 |
| 2023-09-04 | 5,430.00 | 5,550.00 | 5,250.00 | 5,393.50 | 5,393.50 | 4,855 |
| 2023-09-01 | 5,332.50 | 5,375.00 | 5,241.00 | 5,349.50 | 5,349.50 | 35,668 |
| 2023-08-31 | 5,375.00 | 5,400.00 | 5,121.00 | 5,141.00 | 5,141.00 | 28,110 |
| 2023-08-30 | 5,372.00 | 5,435.50 | 5,249.50 | 5,336.00 | 5,336.00 | 24,818 |
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.