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
2023-03-013,105.003,177.503,078.003,158.503,158.508,014
2023-02-282,975.003,026.502,960.003,000.003,000.002,189
2023-02-272,996.503,012.002,945.502,980.002,980.003,910
2023-02-243,087.503,087.502,973.002,999.502,999.5011,539
2023-02-233,116.003,174.003,048.503,081.003,081.004,228
2023-02-223,150.003,170.003,060.003,108.503,108.507,424
2023-02-173,197.503,239.003,100.003,143.003,143.007,124
2023-02-163,140.003,219.003,140.003,167.003,167.0011,665
2023-02-153,086.003,151.003,067.003,135.503,135.507,024
2023-02-143,090.003,156.003,070.003,090.003,090.0011,674
2023-02-133,055.503,100.003,019.003,085.003,085.006,278
2023-02-103,116.003,160.003,045.003,067.503,067.506,271
2023-02-093,220.003,240.003,077.503,103.003,103.003,557
2023-02-083,100.003,130.003,070.003,110.003,110.002,899
2023-02-073,130.003,150.003,089.003,101.003,101.008,644
2023-02-063,100.003,165.003,016.003,096.003,096.008,809
2023-02-033,203.503,251.003,137.003,151.003,151.008,344
2023-02-023,340.003,370.503,220.503,220.503,220.5016,106
2023-02-013,370.003,412.503,287.003,365.003,365.0013,519
2023-01-313,415.003,455.003,415.003,443.003,443.0010,509
2023-01-303,507.503,507.503,388.503,410.003,410.0018,640
2023-01-273,552.003,600.503,440.503,445.003,445.007,799
2023-01-263,460.003,550.003,460.003,545.003,545.006,508
2023-01-253,336.503,458.003,328.003,452.003,452.007,867
2023-01-243,293.003,350.003,263.003,345.003,345.005,705
2023-01-233,325.003,325.003,257.503,296.003,296.006,408
2023-01-203,227.003,314.503,186.003,275.003,275.003,263
2023-01-193,120.003,245.003,120.003,244.503,244.507,765
2023-01-183,263.003,317.503,150.003,181.503,181.506,532
2023-01-173,240.003,315.003,218.003,260.003,260.009,774
2023-01-163,203.003,243.003,040.003,241.503,241.502,004
2023-01-133,170.003,216.003,157.503,211.003,211.0010,282
2023-01-123,060.003,166.003,052.003,155.003,155.0021,365
2023-01-113,000.003,013.002,958.003,006.003,006.007,086
2023-01-102,933.003,000.002,862.003,000.003,000.009,214
2023-01-092,980.002,980.002,915.002,939.502,939.5018,224
2023-01-062,950.002,997.002,936.002,970.002,970.006,655
2023-01-052,845.002,910.002,833.502,907.502,907.506,639
2023-01-042,800.002,812.002,752.502,797.002,797.0010,193
2023-01-032,871.002,886.002,784.502,804.002,804.0026,529
2023-01-023,000.003,000.002,740.002,873.002,873.002,526
2022-12-302,900.002,900.002,775.502,900.002,900.001,717
2022-12-292,959.003,000.002,860.002,903.002,903.004,610
2022-12-282,861.002,950.002,720.002,934.002,934.0014,742
2022-12-272,726.502,861.002,726.502,838.002,838.0012,522
2022-12-262,771.002,775.002,715.002,770.002,770.003,767
2022-12-232,779.502,829.502,769.002,800.502,800.5012,970
2022-12-222,758.002,775.002,732.502,750.002,750.002,982
2022-12-212,737.002,792.502,724.002,762.502,762.5017,758
2022-12-202,725.002,763.002,700.002,736.502,736.501,683
2022-12-192,640.502,678.002,609.502,650.002,650.004,351
2022-12-162,722.002,722.002,647.502,673.502,673.5016,716
2022-12-152,731.502,750.002,700.002,721.502,721.5019,393
2022-12-142,700.002,721.002,663.502,721.002,721.0020,921
2022-12-132,680.002,749.002,675.002,700.002,700.0013,570
2022-12-122,772.502,796.002,666.502,688.502,688.479,141
2022-12-072,850.002,850.002,721.002,743.002,742.9713,298
2022-12-062,779.002,859.002,740.002,856.002,856.0012,688
2022-12-052,750.002,750.002,713.002,733.002,733.0014,445
2022-12-022,690.002,740.002,688.502,724.002,724.004,848
← NewerPage 16 of 21 · 1,239 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.