Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 2,676.50 | 2,707.00 | 2,648.00 | 2,686.00 | 2,686.00 | 10,749 |
| 2022-11-30 | 2,609.00 | 2,675.00 | 2,592.50 | 2,675.00 | 2,675.00 | 8,264 |
| 2022-11-29 | 2,445.00 | 2,619.00 | 2,445.00 | 2,609.00 | 2,609.00 | 203,613 |
| 2022-11-28 | 2,435.00 | 2,485.00 | 2,426.50 | 2,444.00 | 2,444.00 | 12,731 |
| 2022-11-25 | 2,500.00 | 2,536.00 | 2,400.00 | 2,429.00 | 2,429.00 | 4,543 |
| 2022-11-24 | 2,467.00 | 2,499.00 | 2,431.00 | 2,450.00 | 2,450.00 | 468 |
| 2022-11-23 | 2,495.00 | 2,498.50 | 2,432.00 | 2,455.00 | 2,455.00 | 7,853 |
| 2022-11-22 | 2,484.00 | 2,521.00 | 2,448.50 | 2,451.50 | 2,451.50 | 11,398 |
| 2022-11-18 | 2,560.00 | 2,580.00 | 2,495.00 | 2,510.00 | 2,510.00 | 16,857 |
| 2022-11-17 | 2,548.00 | 2,555.00 | 2,365.50 | 2,544.00 | 2,544.00 | 12,312 |
| 2022-11-16 | 2,539.00 | 2,552.00 | 2,446.00 | 2,466.00 | 2,466.00 | 13,624 |
| 2022-11-15 | 2,446.00 | 2,521.00 | 2,425.50 | 2,521.00 | 2,521.00 | 27,229 |
| 2022-11-14 | 2,370.00 | 2,458.50 | 2,350.00 | 2,445.00 | 2,445.00 | 28,842 |
| 2022-11-11 | 2,233.00 | 2,399.00 | 2,227.50 | 2,369.50 | 2,369.50 | 40,911 |
| 2022-11-10 | 2,145.00 | 2,200.00 | 2,098.00 | 2,129.50 | 2,129.50 | 31,921 |
| 2022-11-09 | 2,162.50 | 2,203.00 | 2,137.00 | 2,159.00 | 2,159.00 | 12,260 |
| 2022-11-08 | 2,124.50 | 2,195.00 | 2,123.00 | 2,190.00 | 2,190.00 | 9,286 |
| 2022-11-07 | 2,174.50 | 2,210.00 | 2,100.00 | 2,102.50 | 2,102.50 | 17,173 |
| 2022-11-04 | 2,093.00 | 2,222.00 | 2,093.00 | 2,175.50 | 2,175.50 | 46,777 |
| 2022-11-03 | 1,955.00 | 2,010.00 | 1,942.50 | 2,003.00 | 2,003.00 | 4,421 |
| 2022-11-02 | 1,979.50 | 2,006.50 | 1,938.00 | 1,940.50 | 1,940.50 | 15,121 |
| 2022-11-01 | 2,041.00 | 2,108.00 | 2,035.00 | 2,036.00 | 2,036.00 | 19,043 |
| 2022-10-31 | 2,004.00 | 2,033.50 | 1,943.00 | 1,997.00 | 1,997.00 | 18,988 |
| 2022-10-28 | 1,991.50 | 1,991.50 | 1,921.00 | 1,938.50 | 1,938.50 | 26,754 |
| 2022-10-27 | 2,024.00 | 2,090.00 | 1,997.50 | 2,056.50 | 2,056.50 | 16,662 |
| 2022-10-26 | 2,066.00 | 2,140.00 | 2,059.50 | 2,095.50 | 2,095.50 | 11,475 |
| 2022-10-25 | 2,092.50 | 2,108.50 | 2,050.00 | 2,066.00 | 2,066.00 | 13,599 |
| 2022-10-24 | 2,160.00 | 2,160.00 | 2,039.00 | 2,055.50 | 2,055.50 | 9,167 |
| 2022-10-21 | 2,100.00 | 2,192.50 | 2,100.00 | 2,181.00 | 2,181.00 | 14,054 |
| 2022-10-20 | 2,054.00 | 2,118.00 | 2,054.00 | 2,086.50 | 2,086.50 | 6,591 |
| 2022-10-19 | 2,073.00 | 2,073.00 | 2,019.00 | 2,037.50 | 2,037.50 | 18,993 |
| 2022-10-18 | 2,083.00 | 2,107.50 | 2,048.50 | 2,079.50 | 2,079.50 | 8,402 |
| 2022-10-17 | 2,070.00 | 2,100.00 | 2,045.50 | 2,047.00 | 2,047.00 | 3,491 |
| 2022-10-14 | 2,110.00 | 2,110.00 | 2,035.00 | 2,041.50 | 2,041.50 | 7,022 |
| 2022-10-13 | 2,101.00 | 2,170.50 | 2,065.50 | 2,144.50 | 2,144.50 | 7,382 |
| 2022-10-12 | 2,082.50 | 2,147.50 | 2,082.50 | 2,108.00 | 2,108.00 | 28,038 |
| 2022-10-11 | 2,166.50 | 2,174.00 | 2,110.00 | 2,113.50 | 2,113.50 | 36,226 |
| 2022-10-06 | 2,300.50 | 2,305.00 | 2,204.00 | 2,225.00 | 2,225.00 | 12,787 |
| 2022-10-05 | 2,292.00 | 2,313.00 | 2,274.50 | 2,303.50 | 2,303.50 | 21,410 |
| 2022-10-04 | 2,215.00 | 2,282.00 | 2,204.00 | 2,263.00 | 2,263.00 | 46,085 |
| 2022-10-03 | 2,144.50 | 2,210.00 | 2,118.00 | 2,200.50 | 2,200.50 | 30,694 |
| 2022-09-30 | 2,000.00 | 2,077.00 | 1,998.50 | 2,069.50 | 2,069.50 | 72,791 |
| 2022-09-29 | 1,959.00 | 1,967.00 | 1,905.00 | 1,942.00 | 1,942.00 | 8,894 |
| 2022-09-28 | 1,935.00 | 1,969.00 | 1,928.50 | 1,962.00 | 1,962.00 | 7,981 |
| 2022-09-27 | 1,957.00 | 1,973.50 | 1,899.50 | 1,922.50 | 1,922.50 | 8,856 |
| 2022-09-26 | 2,027.00 | 2,027.00 | 1,942.00 | 1,957.00 | 1,957.00 | 9,354 |
| 2022-09-23 | 2,079.50 | 2,079.50 | 2,020.00 | 2,029.00 | 2,029.00 | 9,920 |
| 2022-09-22 | 2,056.00 | 2,140.00 | 2,056.00 | 2,138.00 | 2,138.00 | 21,822 |
| 2022-09-21 | 2,015.00 | 2,064.00 | 2,005.00 | 2,015.50 | 2,015.50 | 13,771 |
| 2022-09-20 | 2,020.00 | 2,031.50 | 1,980.00 | 2,020.00 | 2,020.00 | 9,687 |
| 2022-09-19 | 1,940.00 | 2,070.00 | 1,933.00 | 2,065.00 | 2,065.00 | 26,258 |
| 2022-09-16 | 1,902.50 | 1,958.50 | 1,894.50 | 1,948.00 | 1,948.00 | 8,924 |
| 2022-09-15 | 1,837.50 | 1,935.00 | 1,837.50 | 1,921.50 | 1,921.50 | 30,487 |
| 2022-09-14 | 1,864.00 | 1,864.50 | 1,814.00 | 1,825.00 | 1,825.00 | 5,164 |
| 2022-09-13 | 1,924.50 | 1,924.50 | 1,840.50 | 1,849.00 | 1,849.00 | 12,122 |
| 2022-09-12 | 1,907.50 | 1,933.00 | 1,900.50 | 1,924.00 | 1,924.00 | 66,855 |
| 2022-09-09 | 1,830.00 | 1,903.50 | 1,830.00 | 1,896.00 | 1,896.00 | 36,419 |
| 2022-09-08 | 1,740.00 | 1,762.00 | 1,720.00 | 1,758.00 | 1,758.00 | 14,488 |
| 2022-09-07 | 1,694.50 | 1,739.50 | 1,668.00 | 1,732.00 | 1,732.00 | 51,625 |
| 2022-09-06 | 1,751.00 | 1,793.50 | 1,720.00 | 1,730.00 | 1,730.00 | 8,717 |
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.