Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1,880.00 | 1,880.00 | 1,781.00 | 1,806.00 | 1,806.00 | 24,254 |
| 2022-03-08 | 2,055.00 | 2,098.00 | 1,957.50 | 1,978.00 | 1,977.64 | 23,427 |
| 2022-03-07 | 2,040.00 | 2,100.00 | 2,033.00 | 2,053.50 | 2,053.13 | 61,467 |
| 2022-03-04 | 1,979.00 | 2,017.00 | 1,942.00 | 2,011.00 | 2,010.64 | 10,838 |
| 2022-03-03 | 1,989.00 | 2,025.00 | 1,977.50 | 1,989.00 | 1,988.64 | 57,909 |
| 2022-03-02 | 1,921.00 | 1,955.00 | 1,879.50 | 1,949.50 | 1,949.50 | 78,637 |
| 2022-02-25 | 1,702.00 | 1,767.50 | 1,690.00 | 1,763.00 | 1,763.00 | 67,430 |
| 2022-02-24 | 1,697.00 | 1,709.50 | 1,638.50 | 1,701.50 | 1,701.50 | 30,919 |
| 2022-02-23 | 1,794.50 | 1,794.50 | 1,711.50 | 1,750.00 | 1,750.00 | 10,775 |
| 2022-02-22 | 1,745.00 | 1,782.00 | 1,716.00 | 1,722.50 | 1,722.50 | 14,651 |
| 2022-02-21 | 1,700.00 | 1,735.00 | 1,630.00 | 1,677.00 | 1,677.00 | 8,519 |
| 2022-02-18 | 1,750.00 | 1,830.00 | 1,713.00 | 1,720.50 | 1,720.50 | 15,527 |
| 2022-02-17 | 1,836.00 | 1,836.00 | 1,729.00 | 1,739.50 | 1,739.50 | 19,379 |
| 2022-02-16 | 1,835.00 | 1,844.00 | 1,818.00 | 1,833.00 | 1,833.00 | 17,539 |
| 2022-02-15 | 1,854.00 | 1,854.00 | 1,786.00 | 1,812.50 | 1,812.50 | 27,655 |
| 2022-02-14 | 1,821.00 | 1,893.00 | 1,821.00 | 1,860.00 | 1,860.00 | 7,877 |
| 2022-02-11 | 1,907.00 | 1,930.00 | 1,780.00 | 1,879.00 | 1,879.00 | 33,367 |
| 2022-02-10 | 1,885.00 | 1,923.00 | 1,880.00 | 1,918.50 | 1,918.50 | 51,585 |
| 2022-02-09 | 1,857.00 | 1,874.50 | 1,840.00 | 1,852.50 | 1,852.50 | 17,897 |
| 2022-02-08 | 1,888.50 | 1,889.00 | 1,859.50 | 1,865.00 | 1,865.00 | 19,229 |
| 2022-02-07 | 1,839.50 | 1,884.50 | 1,830.50 | 1,879.50 | 1,879.50 | 27,051 |
| 2022-02-04 | 1,801.00 | 1,819.00 | 1,763.00 | 1,809.50 | 1,809.50 | 14,954 |
| 2022-02-03 | 1,790.00 | 1,810.00 | 1,753.50 | 1,779.50 | 1,779.50 | 11,530 |
| 2022-02-02 | 1,800.00 | 1,800.00 | 1,763.00 | 1,792.50 | 1,792.50 | 8,497 |
| 2022-02-01 | 1,704.50 | 1,799.00 | 1,704.50 | 1,795.50 | 1,795.50 | 26,937 |
| 2022-01-31 | 1,733.00 | 1,745.50 | 1,691.00 | 1,696.50 | 1,696.50 | 19,901 |
| 2022-01-28 | 1,840.00 | 1,840.00 | 1,717.50 | 1,731.50 | 1,731.50 | 21,645 |
| 2022-01-27 | 1,820.00 | 1,844.00 | 1,780.00 | 1,796.00 | 1,796.00 | 28,049 |
| 2022-01-26 | 1,787.00 | 1,820.00 | 1,778.50 | 1,790.00 | 1,790.00 | 12,184 |
| 2022-01-25 | 1,725.00 | 1,774.00 | 1,710.00 | 1,769.50 | 1,769.50 | 32,421 |
| 2022-01-24 | 1,718.00 | 1,727.50 | 1,673.50 | 1,717.00 | 1,717.00 | 41,250 |
| 2022-01-21 | 1,779.00 | 1,784.00 | 1,731.50 | 1,740.50 | 1,740.50 | 43,449 |
| 2022-01-20 | 1,726.00 | 1,799.00 | 1,726.00 | 1,784.00 | 1,784.00 | 47,025 |
| 2022-01-19 | 1,665.00 | 1,730.00 | 1,665.00 | 1,725.50 | 1,725.50 | 56,839 |
| 2022-01-18 | 1,602.00 | 1,660.00 | 1,602.00 | 1,640.00 | 1,640.00 | 42,120 |
| 2022-01-17 | 1,608.00 | 1,610.00 | 1,550.00 | 1,589.00 | 1,589.00 | 6,109 |
| 2022-01-14 | 1,590.00 | 1,609.50 | 1,555.00 | 1,608.00 | 1,608.00 | 13,694 |
| 2022-01-13 | 1,619.00 | 1,620.00 | 1,574.00 | 1,598.50 | 1,598.50 | 19,885 |
| 2022-01-12 | 1,615.00 | 1,635.00 | 1,604.00 | 1,623.50 | 1,623.50 | 42,429 |
| 2022-01-11 | 1,575.00 | 1,614.00 | 1,567.50 | 1,598.00 | 1,598.00 | 46,374 |
| 2022-01-10 | 1,550.00 | 1,566.00 | 1,535.50 | 1,551.00 | 1,551.00 | 32,210 |
| 2022-01-07 | 1,487.00 | 1,555.00 | 1,476.50 | 1,550.00 | 1,550.00 | 64,571 |
| 2022-01-06 | 1,446.00 | 1,489.50 | 1,436.50 | 1,486.50 | 1,486.50 | 30,122 |
| 2022-01-05 | 1,386.00 | 1,437.50 | 1,386.00 | 1,408.50 | 1,408.50 | 11,868 |
| 2022-01-04 | 1,431.50 | 1,434.50 | 1,382.00 | 1,386.00 | 1,386.00 | 32,562 |
| 2022-01-03 | 1,423.50 | 1,457.00 | 1,409.00 | 1,429.00 | 1,429.00 | 15,465 |
| 2021-12-30 | 1,382.00 | 1,444.00 | 1,382.00 | 1,423.00 | 1,423.00 | 21,631 |
| 2021-12-29 | 1,345.00 | 1,385.00 | 1,339.50 | 1,361.50 | 1,361.50 | 22,330 |
| 2021-12-28 | 1,380.00 | 1,380.00 | 1,335.50 | 1,348.50 | 1,348.50 | 41,368 |
| 2021-12-27 | 1,430.00 | 1,430.00 | 1,385.50 | 1,390.50 | 1,390.50 | 32,548 |
| 2021-12-23 | 1,477.00 | 1,477.00 | 1,417.00 | 1,429.00 | 1,429.00 | 20,595 |
| 2021-12-22 | 1,459.00 | 1,470.00 | 1,430.00 | 1,465.50 | 1,465.50 | 46,397 |
| 2021-12-21 | 1,416.00 | 1,460.00 | 1,415.00 | 1,459.50 | 1,459.50 | 19,620 |
| 2021-12-20 | 1,430.00 | 1,430.00 | 1,392.50 | 1,402.50 | 1,402.50 | 14,876 |
| 2021-12-17 | 1,439.00 | 1,443.00 | 1,408.50 | 1,433.50 | 1,433.50 | 11,479 |
| 2021-12-16 | 1,418.00 | 1,444.50 | 1,370.50 | 1,424.50 | 1,424.50 | 44,726 |
| 2021-12-15 | 1,399.00 | 1,401.00 | 1,325.50 | 1,348.00 | 1,348.00 | 24,271 |
| 2021-12-14 | 1,417.00 | 1,435.00 | 1,385.00 | 1,399.00 | 1,399.00 | 53,406 |
| 2021-12-13 | 1,436.00 | 1,480.00 | 1,387.50 | 1,404.50 | 1,404.50 | 70,050 |
| 2021-12-10 | 1,458.00 | 1,458.00 | 1,393.00 | 1,408.50 | 1,408.50 | 91,321 |
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.