Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1,850.00 | 1,850.00 | 1,720.00 | 1,737.50 | 1,737.50 | 9,064 |
| 2022-09-02 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0 |
| 2022-09-01 | 1,799.50 | 1,799.50 | 1,746.50 | 1,762.50 | 1,762.50 | 64,544 |
| 2022-08-31 | 1,833.50 | 1,878.00 | 1,833.50 | 1,846.50 | 1,846.50 | 15,307 |
| 2022-08-30 | 1,904.00 | 1,904.00 | 1,854.00 | 1,875.00 | 1,875.00 | 17,563 |
| 2022-08-29 | 1,950.00 | 1,966.00 | 1,920.00 | 1,952.50 | 1,952.50 | 31,965 |
| 2022-08-26 | 2,050.00 | 2,050.00 | 1,961.50 | 1,984.50 | 1,984.50 | 10,240 |
| 2022-08-25 | 2,000.00 | 2,036.00 | 1,990.00 | 2,011.00 | 2,011.00 | 6,870 |
| 2022-08-24 | 2,067.00 | 2,069.00 | 1,995.00 | 1,999.00 | 1,999.00 | 18,415 |
| 2022-08-23 | 1,980.00 | 2,069.00 | 1,980.00 | 2,064.00 | 2,064.00 | 26,254 |
| 2022-08-22 | 1,938.00 | 1,949.50 | 1,910.00 | 1,919.00 | 1,919.00 | 78,788 |
| 2022-08-19 | 1,906.00 | 1,953.50 | 1,880.00 | 1,951.00 | 1,951.00 | 29,392 |
| 2022-08-18 | 1,898.00 | 1,935.00 | 1,880.00 | 1,927.00 | 1,927.00 | 28,899 |
| 2022-08-17 | 1,892.50 | 1,909.00 | 1,836.50 | 1,893.50 | 1,893.50 | 17,259 |
| 2022-08-16 | 1,960.00 | 1,966.50 | 1,894.50 | 1,917.00 | 1,917.00 | 14,878 |
| 2022-08-12 | 1,942.00 | 1,960.00 | 1,907.00 | 1,948.50 | 1,948.50 | 30,584 |
| 2022-08-11 | 2,033.50 | 2,034.00 | 1,945.00 | 1,980.50 | 1,980.30 | 243,319 |
| 2022-08-10 | 1,970.00 | 2,000.00 | 1,959.00 | 1,984.00 | 1,983.80 | 32,554 |
| 2022-08-09 | 1,908.00 | 1,977.00 | 1,908.00 | 1,965.50 | 1,965.31 | 24,689 |
| 2022-08-08 | 1,905.00 | 1,928.00 | 1,850.00 | 1,906.50 | 1,906.31 | 42,582 |
| 2022-08-05 | 1,900.00 | 1,948.00 | 1,865.00 | 1,874.50 | 1,874.50 | 55,409 |
| 2022-08-04 | 1,863.00 | 1,917.50 | 1,810.00 | 1,888.50 | 1,888.50 | 24,928 |
| 2022-08-03 | 1,949.50 | 1,949.50 | 1,845.00 | 1,854.50 | 1,854.50 | 42,505 |
| 2022-08-02 | 1,838.00 | 1,942.00 | 1,773.00 | 1,928.00 | 1,928.00 | 36,281 |
| 2022-08-01 | 1,944.00 | 1,944.00 | 1,822.00 | 1,847.00 | 1,847.00 | 17,518 |
| 2022-07-29 | 2,068.00 | 2,074.00 | 1,899.00 | 1,944.50 | 1,944.50 | 34,785 |
| 2022-07-28 | 2,247.00 | 2,277.50 | 2,086.00 | 2,144.50 | 2,144.50 | 92,094 |
| 2022-07-27 | 2,200.00 | 2,260.00 | 2,153.50 | 2,246.00 | 2,246.00 | 25,708 |
| 2022-07-26 | 2,170.00 | 2,202.00 | 2,135.00 | 2,189.50 | 2,189.50 | 30,036 |
| 2022-07-25 | 2,124.00 | 2,171.00 | 2,076.50 | 2,167.00 | 2,167.00 | 29,565 |
| 2022-07-22 | 2,126.00 | 2,126.00 | 2,040.00 | 2,055.00 | 2,055.00 | 68,638 |
| 2022-07-21 | 1,947.00 | 2,123.00 | 1,936.00 | 2,091.00 | 2,091.00 | 51,633 |
| 2022-07-20 | 1,904.50 | 1,943.00 | 1,890.00 | 1,936.50 | 1,936.50 | 60,443 |
| 2022-07-19 | 1,938.00 | 1,978.00 | 1,931.00 | 1,967.50 | 1,967.50 | 38,612 |
| 2022-07-18 | 1,979.50 | 1,979.50 | 1,930.00 | 1,934.50 | 1,934.50 | 28,920 |
| 2022-07-15 | 1,835.00 | 1,905.00 | 1,820.50 | 1,904.50 | 1,904.50 | 37,903 |
| 2022-07-14 | 1,931.00 | 1,931.00 | 1,838.00 | 1,854.50 | 1,854.50 | 29,527 |
| 2022-07-13 | 1,975.00 | 1,978.00 | 1,931.50 | 1,966.00 | 1,966.00 | 7,684 |
| 2022-07-12 | 1,971.00 | 2,017.00 | 1,947.50 | 1,961.50 | 1,961.50 | 33,901 |
| 2022-07-11 | 2,100.00 | 2,100.00 | 1,995.00 | 2,028.00 | 2,028.00 | 19,021 |
| 2022-07-08 | 2,180.00 | 2,189.00 | 2,100.00 | 2,165.50 | 2,165.50 | 39,027 |
| 2022-07-07 | 1,970.50 | 2,159.50 | 1,970.50 | 2,155.00 | 2,155.00 | 49,922 |
| 2022-07-06 | 1,917.50 | 1,948.00 | 1,849.00 | 1,932.50 | 1,932.50 | 12,583 |
| 2022-07-05 | 1,900.00 | 1,933.50 | 1,790.00 | 1,900.50 | 1,900.50 | 19,125 |
| 2022-07-04 | 1,875.00 | 1,964.50 | 1,848.00 | 1,898.00 | 1,898.00 | 10,473 |
| 2022-07-01 | 1,812.00 | 1,812.00 | 1,752.00 | 1,783.00 | 1,783.00 | 41,857 |
| 2022-06-30 | 1,850.00 | 1,883.50 | 1,830.00 | 1,863.00 | 1,863.00 | 6,148 |
| 2022-06-29 | 1,907.00 | 1,912.00 | 1,860.00 | 1,904.00 | 1,904.00 | 6,977 |
| 2022-06-28 | 1,850.00 | 1,921.00 | 1,830.00 | 1,885.00 | 1,885.00 | 10,314 |
| 2022-06-27 | 1,744.00 | 1,827.00 | 1,744.00 | 1,822.50 | 1,822.50 | 9,924 |
| 2022-06-24 | 1,660.00 | 1,691.00 | 1,645.00 | 1,687.00 | 1,687.00 | 10,623 |
| 2022-06-23 | 1,715.50 | 1,721.00 | 1,640.00 | 1,653.50 | 1,653.50 | 29,088 |
| 2022-06-22 | 1,731.00 | 1,753.50 | 1,710.00 | 1,723.00 | 1,723.00 | 7,652 |
| 2022-06-21 | 1,818.00 | 1,818.00 | 1,770.00 | 1,780.50 | 1,780.50 | 19,226 |
| 2022-06-16 | 1,870.00 | 1,890.00 | 1,852.50 | 1,881.00 | 1,881.00 | 18,232 |
| 2022-06-15 | 1,954.00 | 1,967.00 | 1,904.00 | 1,940.00 | 1,940.00 | 9,762 |
| 2022-06-14 | 1,910.00 | 1,910.00 | 1,867.50 | 1,901.50 | 1,901.50 | 11,940 |
| 2022-06-13 | 1,923.00 | 1,923.00 | 1,792.00 | 1,910.00 | 1,910.00 | 12,563 |
| 2022-06-10 | 1,852.00 | 1,931.00 | 1,822.00 | 1,924.50 | 1,924.50 | 15,696 |
| 2022-06-09 | 1,842.00 | 1,894.00 | 1,813.50 | 1,889.00 | 1,889.00 | 10,438 |
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.