Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VALE.BA stock page

Vale S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-013,131.003,249.003,131.003,240.003,240.0052,747
2023-05-313,096.003,125.003,052.003,118.003,118.0027,860
2023-05-303,183.003,183.003,062.003,113.503,113.50101,993
2023-05-293,222.003,360.003,222.003,350.003,350.005,716
2023-05-243,264.003,273.003,206.003,211.003,211.0080,748
2023-05-233,339.003,339.003,281.503,296.003,296.0066,532
2023-05-223,420.003,420.003,351.503,382.003,382.0016,560
2023-05-193,473.003,473.003,406.003,421.503,421.5017,652
2023-05-183,390.003,500.003,362.003,478.503,478.5036,761
2023-05-173,358.003,433.003,358.003,418.003,418.0076,972
2023-05-163,348.503,350.003,292.003,301.503,301.5071,369
2023-05-153,289.003,335.003,284.503,329.003,329.0025,813
2023-05-123,150.003,237.003,135.503,235.003,235.0024,709
2023-05-113,071.003,133.503,041.003,115.003,115.0029,018
2023-05-103,200.003,200.003,110.003,151.003,151.0028,012
2023-05-093,200.003,231.003,154.003,195.003,195.0014,804
2023-05-083,221.003,237.503,180.003,188.503,188.509,554
2023-05-053,002.003,180.003,002.003,169.003,169.0023,560
2023-05-043,057.503,057.502,984.003,005.503,005.5014,725
2023-05-033,160.003,192.003,090.003,094.503,094.5016,146
2023-05-023,300.003,300.003,120.003,160.503,160.5028,122
2023-04-283,300.003,300.003,250.003,267.503,267.5036,868
2023-04-273,300.003,330.003,215.003,314.503,314.5014,426
2023-04-263,280.003,280.003,159.003,267.503,267.509,498
2023-04-253,261.003,333.003,190.003,215.003,215.0024,578
2023-04-243,260.003,288.503,162.003,283.503,283.5027,379
2023-04-213,135.003,256.503,081.003,249.503,249.5033,310
2023-04-203,285.003,286.003,195.003,211.503,211.5011,826
2023-04-193,202.003,271.503,177.003,228.003,228.0062,043
2023-04-183,230.503,355.503,225.003,354.503,354.5025,495
2023-04-173,227.003,263.503,205.003,207.003,207.0034,082
2023-04-143,238.003,242.003,197.003,226.003,226.007,411
2023-04-133,262.003,262.003,219.003,238.503,238.508,947
2023-04-123,298.003,300.003,240.003,244.503,244.5010,823
2023-04-113,256.003,322.503,256.003,289.503,289.5050,154
2023-04-103,117.003,140.003,075.503,102.003,102.004,715
2023-04-053,097.003,114.003,077.503,104.503,104.505,544
2023-04-043,170.003,200.503,111.003,119.503,119.5012,547
2023-04-033,209.003,220.003,182.503,200.503,200.503,756
2023-03-313,225.003,251.503,178.003,204.003,204.0010,735
2023-03-303,133.003,220.003,130.003,214.003,214.009,364
2023-03-293,029.003,105.003,029.003,066.003,066.005,213
2023-03-282,981.503,016.502,981.502,992.002,992.003,441
2023-03-272,933.002,961.502,900.002,941.002,941.002,946
2023-03-233,050.003,091.002,893.002,919.502,919.509,802
2023-03-223,101.003,128.003,057.503,082.503,082.506,314
2023-03-213,159.503,164.003,106.003,145.503,145.5011,439
2023-03-203,170.003,249.503,170.003,185.003,185.002,889
2023-03-173,160.003,190.003,143.003,169.503,169.508,727
2023-03-163,028.503,126.003,028.503,125.503,125.506,875
2023-03-153,122.003,122.002,968.003,045.503,045.5019,893
2023-03-143,174.003,174.003,108.003,135.003,135.003,980
2023-03-133,182.003,232.003,156.503,168.003,167.825,025
2023-03-103,156.003,259.503,144.503,204.503,204.328,478
2023-03-093,176.003,225.003,170.003,180.003,179.825,188
2023-03-083,148.003,171.003,089.003,163.003,162.826,913
2023-03-073,150.003,150.003,036.003,068.503,068.505,361
2023-03-063,246.503,246.503,090.003,104.503,104.507,328
2023-03-033,210.003,233.003,174.003,179.003,179.008,987
2023-03-023,177.003,199.503,135.003,168.003,168.004,828
← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-270.1736 BRL

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.