Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1,931.00 | 1,945.00 | 1,861.00 | 1,874.50 | 1,874.50 | 11,848 |
| 2022-06-07 | 1,943.50 | 1,955.00 | 1,925.00 | 1,955.00 | 1,955.00 | 6,400 |
| 2022-06-06 | 1,948.50 | 1,966.50 | 1,929.50 | 1,944.50 | 1,944.50 | 4,007 |
| 2022-06-03 | 1,965.50 | 1,969.00 | 1,911.00 | 1,938.00 | 1,938.00 | 14,872 |
| 2022-06-02 | 1,948.50 | 1,972.00 | 1,948.50 | 1,964.00 | 1,964.00 | 25,175 |
| 2022-06-01 | 1,907.50 | 1,944.00 | 1,898.50 | 1,939.50 | 1,939.50 | 8,343 |
| 2022-05-31 | 1,922.50 | 1,933.00 | 1,889.50 | 1,908.50 | 1,908.50 | 10,984 |
| 2022-05-30 | 1,922.00 | 1,922.00 | 1,890.00 | 1,905.00 | 1,905.00 | 2,317 |
| 2022-05-27 | 1,903.00 | 1,925.00 | 1,893.00 | 1,922.00 | 1,922.00 | 5,795 |
| 2022-05-26 | 1,853.50 | 1,899.50 | 1,848.00 | 1,890.00 | 1,890.00 | 20,539 |
| 2022-05-24 | 1,817.50 | 1,855.00 | 1,790.50 | 1,853.50 | 1,853.50 | 19,091 |
| 2022-05-23 | 1,801.50 | 1,827.00 | 1,798.50 | 1,823.50 | 1,823.50 | 21,605 |
| 2022-05-20 | 1,756.00 | 1,765.00 | 1,733.00 | 1,764.00 | 1,764.00 | 13,906 |
| 2022-05-19 | 1,705.00 | 1,729.00 | 1,692.50 | 1,716.00 | 1,716.00 | 8,340 |
| 2022-05-17 | 1,715.00 | 1,730.00 | 1,675.00 | 1,709.00 | 1,709.00 | 6,749 |
| 2022-05-16 | 1,665.00 | 1,705.50 | 1,660.00 | 1,685.00 | 1,685.00 | 24,244 |
| 2022-05-13 | 1,616.00 | 1,649.00 | 1,604.00 | 1,641.50 | 1,641.50 | 8,595 |
| 2022-05-12 | 1,555.50 | 1,594.00 | 1,527.50 | 1,578.50 | 1,578.50 | 9,634 |
| 2022-05-11 | 1,585.00 | 1,637.50 | 1,554.50 | 1,581.50 | 1,581.50 | 9,684 |
| 2022-05-10 | 1,548.50 | 1,553.00 | 1,505.00 | 1,533.50 | 1,533.50 | 8,891 |
| 2022-05-09 | 1,583.00 | 1,591.00 | 1,530.00 | 1,539.00 | 1,539.00 | 24,419 |
| 2022-05-06 | 1,609.50 | 1,666.00 | 1,582.00 | 1,648.50 | 1,648.50 | 25,085 |
| 2022-05-05 | 1,670.00 | 1,671.00 | 1,617.00 | 1,654.50 | 1,654.50 | 14,488 |
| 2022-05-04 | 1,703.50 | 1,718.00 | 1,651.00 | 1,700.50 | 1,700.50 | 6,787 |
| 2022-05-03 | 1,749.50 | 1,768.50 | 1,720.00 | 1,728.00 | 1,728.00 | 11,664 |
| 2022-05-02 | 1,724.00 | 1,730.00 | 1,674.50 | 1,719.00 | 1,719.00 | 9,586 |
| 2022-04-29 | 1,810.00 | 1,826.50 | 1,744.00 | 1,750.00 | 1,750.00 | 7,100 |
| 2022-04-28 | 1,749.00 | 1,770.00 | 1,708.50 | 1,754.50 | 1,754.50 | 8,494 |
| 2022-04-27 | 1,730.00 | 1,765.00 | 1,720.00 | 1,731.50 | 1,731.50 | 13,515 |
| 2022-04-26 | 1,683.50 | 1,683.50 | 1,639.00 | 1,680.00 | 1,680.00 | 7,993 |
| 2022-04-25 | 1,709.50 | 1,710.00 | 1,629.00 | 1,702.50 | 1,702.50 | 24,036 |
| 2022-04-22 | 1,810.00 | 1,810.00 | 1,742.00 | 1,748.00 | 1,748.00 | 10,159 |
| 2022-04-21 | 1,795.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 10,970 |
| 2022-04-20 | 1,720.00 | 1,800.00 | 1,720.00 | 1,798.00 | 1,798.00 | 9,568 |
| 2022-04-19 | 1,813.00 | 1,817.50 | 1,764.00 | 1,787.50 | 1,787.50 | 10,644 |
| 2022-04-18 | 1,875.00 | 1,875.00 | 1,813.50 | 1,830.00 | 1,830.00 | 9,763 |
| 2022-04-13 | 1,890.00 | 1,912.00 | 1,882.00 | 1,894.50 | 1,894.50 | 4,070 |
| 2022-04-12 | 1,930.00 | 1,955.00 | 1,903.00 | 1,915.50 | 1,915.50 | 5,530 |
| 2022-04-11 | 1,923.00 | 1,923.00 | 1,881.00 | 1,904.00 | 1,904.00 | 8,690 |
| 2022-04-08 | 1,907.00 | 1,925.00 | 1,890.00 | 1,913.00 | 1,913.00 | 5,860 |
| 2022-04-07 | 1,920.00 | 1,960.50 | 1,906.50 | 1,947.50 | 1,947.50 | 9,519 |
| 2022-04-06 | 1,921.00 | 1,954.00 | 1,911.50 | 1,937.00 | 1,937.00 | 8,275 |
| 2022-04-05 | 2,048.00 | 2,048.00 | 1,917.50 | 1,921.00 | 1,921.00 | 12,309 |
| 2022-04-04 | 2,000.00 | 2,021.00 | 1,990.00 | 2,012.50 | 2,012.50 | 12,826 |
| 2022-04-01 | 1,943.00 | 1,997.00 | 1,940.00 | 1,967.50 | 1,967.50 | 16,001 |
| 2022-03-31 | 1,933.00 | 1,963.50 | 1,908.00 | 1,912.50 | 1,912.50 | 6,697 |
| 2022-03-30 | 1,926.00 | 1,950.00 | 1,915.50 | 1,933.00 | 1,933.00 | 6,742 |
| 2022-03-29 | 1,953.00 | 1,970.00 | 1,893.50 | 1,903.00 | 1,903.00 | 10,587 |
| 2022-03-28 | 1,941.00 | 1,985.50 | 1,937.50 | 1,952.50 | 1,952.50 | 4,395 |
| 2022-03-25 | 1,995.00 | 2,030.00 | 1,973.50 | 1,991.00 | 1,991.00 | 33,065 |
| 2022-03-23 | 1,995.50 | 2,030.00 | 1,988.00 | 1,994.50 | 1,994.50 | 12,400 |
| 2022-03-22 | 1,959.00 | 1,960.00 | 1,922.50 | 1,958.00 | 1,958.00 | 10,464 |
| 2022-03-21 | 1,910.00 | 1,970.00 | 1,910.00 | 1,963.50 | 1,963.50 | 17,204 |
| 2022-03-18 | 1,831.00 | 1,863.00 | 1,807.50 | 1,859.00 | 1,859.00 | 2,204 |
| 2022-03-17 | 1,760.00 | 1,838.00 | 1,760.00 | 1,831.50 | 1,831.50 | 13,179 |
| 2022-03-16 | 1,681.50 | 1,730.00 | 1,673.50 | 1,723.50 | 1,723.50 | 8,375 |
| 2022-03-15 | 1,632.00 | 1,637.00 | 1,581.00 | 1,615.00 | 1,615.00 | 18,206 |
| 2022-03-14 | 1,757.50 | 1,757.50 | 1,668.00 | 1,677.50 | 1,677.50 | 15,583 |
| 2022-03-11 | 1,925.00 | 1,925.00 | 1,808.00 | 1,822.50 | 1,822.50 | 4,696 |
| 2022-03-10 | 1,829.00 | 1,843.50 | 1,783.50 | 1,836.50 | 1,836.50 | 17,098 |
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.