Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 11,700.00 | 11,990.00 | 11,700.00 | 11,740.00 | 11,740.00 | 51,676 |
| 2026-07-22 | 11,390.00 | 11,700.00 | 11,390.00 | 11,700.00 | 11,700.00 | 124,840 |
| 2026-07-21 | 11,220.00 | 11,220.00 | 11,010.00 | 11,210.00 | 11,210.00 | 42,397 |
| 2026-07-20 | 11,190.00 | 11,270.00 | 11,040.00 | 11,090.00 | 11,090.00 | 34,085 |
| 2026-07-17 | 11,060.00 | 11,260.00 | 10,980.00 | 11,190.00 | 11,190.00 | 23,611 |
| 2026-07-16 | 11,270.00 | 11,290.00 | 11,080.00 | 11,150.00 | 11,150.00 | 16,588 |
| 2026-07-15 | 11,490.00 | 11,540.00 | 11,300.00 | 11,480.00 | 11,480.00 | 36,765 |
| 2026-07-14 | 11,440.00 | 11,460.00 | 11,290.00 | 11,370.00 | 11,370.00 | 29,173 |
| 2026-07-13 | 11,210.00 | 11,340.00 | 11,050.00 | 11,100.00 | 11,100.00 | 56,855 |
| 2026-07-10 | 11,250.00 | 11,400.00 | 11,220.00 | 11,330.00 | 11,330.00 | 6,443 |
| 2026-07-09 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0 |
| 2026-07-08 | 11,370.00 | 11,400.00 | 11,000.00 | 11,090.00 | 11,090.00 | 30,671 |
| 2026-07-07 | 11,770.00 | 11,770.00 | 11,520.00 | 11,550.00 | 11,550.00 | 24,204 |
| 2026-07-06 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,346 |
| 2026-07-03 | 11,920.00 | 11,990.00 | 11,300.00 | 11,700.00 | 11,700.00 | 6,511 |
| 2026-07-02 | 11,900.00 | 11,980.00 | 11,640.00 | 11,740.00 | 11,740.00 | 23,415 |
| 2026-07-01 | 11,690.00 | 11,940.00 | 11,620.00 | 11,670.00 | 11,670.00 | 81,508 |
| 2026-06-30 | 11,660.00 | 11,770.00 | 11,550.00 | 11,740.00 | 11,740.00 | 10,437 |
| 2026-06-29 | 11,540.00 | 11,660.00 | 11,490.00 | 11,630.00 | 11,630.00 | 18,832 |
| 2026-06-26 | 11,710.00 | 11,780.00 | 11,580.00 | 11,590.00 | 11,590.00 | 10,210 |
| 2026-06-25 | 11,550.00 | 11,810.00 | 11,490.00 | 11,640.00 | 11,640.00 | 25,532 |
| 2026-06-24 | 11,620.00 | 11,790.00 | 11,450.00 | 11,490.00 | 11,490.00 | 1,775,831 |
| 2026-06-23 | 11,700.00 | 11,870.00 | 11,650.00 | 11,870.00 | 11,870.00 | 17,928 |
| 2026-06-22 | 11,780.00 | 12,070.00 | 11,750.00 | 11,940.00 | 11,940.00 | 26,137 |
| 2026-06-19 | 11,510.00 | 11,990.00 | 11,100.00 | 11,600.00 | 11,600.00 | 6,134 |
| 2026-06-18 | 11,590.00 | 11,690.00 | 11,520.00 | 11,660.00 | 11,660.00 | 44,917 |
| 2026-06-17 | 11,730.00 | 12,010.00 | 11,600.00 | 11,690.00 | 11,690.00 | 14,716 |
| 2026-06-16 | 11,800.00 | 12,100.00 | 11,800.00 | 11,960.00 | 11,960.00 | 58,091 |
| 2026-06-15 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 0 |
| 2026-06-12 | 11,470.00 | 11,780.00 | 11,470.00 | 11,690.00 | 11,690.00 | 39,212 |
| 2026-06-11 | 11,260.00 | 11,560.00 | 11,140.00 | 11,470.00 | 11,470.00 | 22,393 |
| 2026-06-10 | 11,270.00 | 11,380.00 | 11,210.00 | 11,260.00 | 11,260.00 | 89,527 |
| 2026-06-09 | 11,440.00 | 11,510.00 | 11,200.00 | 11,400.00 | 11,400.00 | 49,125 |
| 2026-06-08 | 11,470.00 | 11,510.00 | 11,250.00 | 11,380.00 | 11,380.00 | 74,234 |
| 2026-06-05 | 11,840.00 | 11,930.00 | 11,400.00 | 11,470.00 | 11,470.00 | 44,672 |
| 2026-06-04 | 12,060.00 | 12,140.00 | 11,870.00 | 11,890.00 | 11,890.00 | 38,785 |
| 2026-06-03 | 12,380.00 | 12,390.00 | 12,110.00 | 12,190.00 | 12,190.00 | 28,207 |
| 2026-06-02 | 12,350.00 | 12,700.00 | 12,260.00 | 12,630.00 | 12,630.00 | 47,324 |
| 2026-06-01 | 11,970.00 | 12,180.00 | 11,870.00 | 12,110.00 | 12,110.00 | 39,456 |
| 2026-05-29 | 12,220.00 | 12,350.00 | 12,010.00 | 12,040.00 | 12,040.00 | 1,033,128 |
| 2026-05-28 | 12,100.00 | 12,350.00 | 12,000.00 | 12,310.00 | 12,310.00 | 67,361 |
| 2026-05-27 | 12,240.00 | 12,300.00 | 12,030.00 | 12,170.00 | 12,170.00 | 57,554 |
| 2026-05-26 | 12,360.00 | 12,420.00 | 12,120.00 | 12,200.00 | 12,200.00 | 37,607 |
| 2026-05-25 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2026-05-22 | 12,160.00 | 12,260.00 | 12,030.00 | 12,200.00 | 12,200.00 | 41,078 |
| 2026-05-21 | 12,050.00 | 12,260.00 | 11,980.00 | 12,170.00 | 12,170.00 | 19,824 |
| 2026-05-20 | 11,960.00 | 12,180.00 | 11,940.00 | 12,140.00 | 12,140.00 | 22,363 |
| 2026-05-19 | 11,910.00 | 12,000.00 | 11,760.00 | 11,900.00 | 11,900.00 | 789,038 |
| 2026-05-18 | 12,200.00 | 12,310.00 | 11,970.00 | 12,060.00 | 12,060.00 | 733,263 |
| 2026-05-15 | 12,150.00 | 12,150.00 | 11,790.00 | 12,080.00 | 12,080.00 | 59,832 |
| 2026-05-14 | 12,510.00 | 12,550.00 | 12,200.00 | 12,260.00 | 12,260.00 | 45,282 |
| 2026-05-13 | 12,650.00 | 12,790.00 | 12,410.00 | 12,470.00 | 12,470.00 | 99,498 |
| 2026-05-12 | 12,500.00 | 12,670.00 | 12,280.00 | 12,570.00 | 12,570.00 | 71,947 |
| 2026-05-11 | 12,370.00 | 12,740.00 | 12,370.00 | 12,620.00 | 12,620.00 | 64,134 |
| 2026-05-08 | 12,200.00 | 12,390.00 | 12,200.00 | 12,330.00 | 12,330.00 | 29,020 |
| 2026-05-07 | 12,200.00 | 12,200.00 | 11,930.00 | 12,050.00 | 12,050.00 | 47,356 |
| 2026-05-06 | 12,070.00 | 12,240.00 | 12,070.00 | 12,160.00 | 12,160.00 | 38,620 |
| 2026-05-05 | 11,930.00 | 12,000.00 | 11,760.00 | 11,830.00 | 11,830.00 | 49,567 |
| 2026-05-04 | 12,100.00 | 12,110.00 | 11,790.00 | 11,820.00 | 11,820.00 | 132,092 |
| 2026-05-01 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
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.