Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1,477.00 | 1,480.00 | 1,409.50 | 1,419.50 | 1,419.50 | 40,640 |
| 2021-12-07 | 1,485.00 | 1,532.00 | 1,470.00 | 1,474.50 | 1,474.50 | 173,535 |
| 2021-12-06 | 1,443.00 | 1,463.50 | 1,438.00 | 1,458.50 | 1,458.50 | 47,619 |
| 2021-12-03 | 1,438.00 | 1,444.00 | 1,365.00 | 1,377.50 | 1,377.50 | 56,559 |
| 2021-12-02 | 1,353.00 | 1,420.00 | 1,353.00 | 1,417.00 | 1,417.00 | 61,364 |
| 2021-12-01 | 1,350.50 | 1,365.00 | 1,340.00 | 1,352.50 | 1,352.50 | 24,555 |
| 2021-11-30 | 1,310.00 | 1,350.00 | 1,299.50 | 1,314.50 | 1,314.50 | 52,348 |
| 2021-11-29 | 1,320.00 | 1,359.00 | 1,292.50 | 1,307.00 | 1,307.00 | 13,573 |
| 2021-11-26 | 1,308.00 | 1,335.00 | 1,280.50 | 1,299.00 | 1,299.00 | 22,518 |
| 2021-11-25 | 1,375.00 | 1,387.00 | 1,350.00 | 1,358.00 | 1,358.00 | 12,921 |
| 2021-11-24 | 1,363.00 | 1,376.50 | 1,346.00 | 1,368.50 | 1,368.50 | 63,184 |
| 2021-11-23 | 1,349.00 | 1,358.50 | 1,315.50 | 1,349.00 | 1,349.00 | 85,787 |
| 2021-11-19 | 1,211.00 | 1,255.00 | 1,211.00 | 1,245.50 | 1,245.50 | 17,372 |
| 2021-11-18 | 1,246.00 | 1,246.50 | 1,208.00 | 1,211.00 | 1,211.00 | 55,748 |
| 2021-11-17 | 1,293.00 | 1,311.00 | 1,266.00 | 1,274.50 | 1,274.50 | 38,787 |
| 2021-11-16 | 1,339.00 | 1,339.00 | 1,277.00 | 1,287.50 | 1,287.50 | 18,671 |
| 2021-11-15 | 1,365.00 | 1,365.00 | 1,293.00 | 1,305.00 | 1,305.00 | 54,492 |
| 2021-11-12 | 1,322.50 | 1,385.00 | 1,321.50 | 1,365.50 | 1,365.50 | 82,325 |
| 2021-11-11 | 1,332.00 | 1,377.00 | 1,316.00 | 1,354.50 | 1,354.50 | 116,305 |
| 2021-11-10 | 1,280.00 | 1,297.00 | 1,261.00 | 1,275.50 | 1,275.50 | 115,036 |
| 2021-11-09 | 1,328.00 | 1,343.00 | 1,272.00 | 1,280.00 | 1,280.00 | 83,543 |
| 2021-11-08 | 1,298.00 | 1,329.00 | 1,268.00 | 1,326.50 | 1,326.50 | 89,436 |
| 2021-11-05 | 1,295.00 | 1,295.00 | 1,256.00 | 1,268.00 | 1,268.00 | 98,037 |
| 2021-11-04 | 1,298.00 | 1,298.00 | 1,268.00 | 1,279.50 | 1,279.50 | 112,211 |
| 2021-11-03 | 1,330.00 | 1,339.50 | 1,285.00 | 1,301.00 | 1,301.00 | 107,113 |
| 2021-11-02 | 1,369.50 | 1,373.50 | 1,319.50 | 1,343.00 | 1,343.00 | 120,992 |
| 2021-11-01 | 1,346.50 | 1,389.00 | 1,316.50 | 1,387.00 | 1,387.00 | 71,058 |
| 2021-10-29 | 1,327.00 | 1,357.50 | 1,285.50 | 1,336.00 | 1,336.00 | 34,635 |
| 2021-10-28 | 1,357.50 | 1,379.00 | 1,340.00 | 1,369.00 | 1,369.00 | 43,403 |
| 2021-10-27 | 1,378.00 | 1,390.00 | 1,351.50 | 1,358.00 | 1,358.00 | 24,186 |
| 2021-10-26 | 1,389.00 | 1,391.50 | 1,368.00 | 1,382.00 | 1,382.00 | 79,161 |
| 2021-10-25 | 1,370.00 | 1,403.00 | 1,370.00 | 1,396.50 | 1,396.50 | 133,539 |
| 2021-10-22 | 1,320.00 | 1,367.00 | 1,318.00 | 1,359.50 | 1,359.50 | 89,168 |
| 2021-10-21 | 1,303.50 | 1,330.00 | 1,276.00 | 1,317.00 | 1,317.00 | 234,551 |
| 2021-10-20 | 1,380.00 | 1,385.00 | 1,350.00 | 1,364.00 | 1,364.00 | 141,938 |
| 2021-10-19 | 1,415.00 | 1,415.00 | 1,385.00 | 1,399.00 | 1,399.00 | 59,640 |
| 2021-10-18 | 1,410.00 | 1,429.00 | 1,390.00 | 1,427.50 | 1,427.50 | 34,562 |
| 2021-10-15 | 1,412.50 | 1,448.50 | 1,412.50 | 1,441.50 | 1,441.50 | 33,171 |
| 2021-10-14 | 1,400.00 | 1,413.50 | 1,395.00 | 1,407.00 | 1,407.00 | 23,825 |
← NewerPage 21 of 21 · 1,239 trading days
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.