Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 12,090.00 | 12,340.00 | 11,890.00 | 12,250.00 | 12,250.00 | 40,168 |
| 2026-04-29 | 12,200.00 | 12,200.00 | 11,790.00 | 11,820.00 | 11,820.00 | 249,085 |
| 2026-04-28 | 12,900.00 | 12,950.00 | 12,670.00 | 12,700.00 | 12,700.00 | 39,653 |
| 2026-04-27 | 12,820.00 | 13,000.00 | 12,710.00 | 12,970.00 | 12,970.00 | 29,927 |
| 2026-04-24 | 12,650.00 | 12,880.00 | 12,620.00 | 12,800.00 | 12,800.00 | 39,525 |
| 2026-04-23 | 12,920.00 | 12,980.00 | 12,630.00 | 12,640.00 | 12,640.00 | 73,356 |
| 2026-04-22 | 12,890.00 | 13,080.00 | 12,870.00 | 12,870.00 | 12,870.00 | 43,625 |
| 2026-04-21 | 13,050.00 | 13,130.00 | 12,770.00 | 12,790.00 | 12,790.00 | 329,882 |
| 2026-04-20 | 13,040.00 | 13,100.00 | 12,810.00 | 13,060.00 | 13,060.00 | 43,184 |
| 2026-04-17 | 12,880.00 | 13,030.00 | 12,760.00 | 12,990.00 | 12,990.00 | 55,280 |
| 2026-04-16 | 12,850.00 | 12,940.00 | 12,560.00 | 12,660.00 | 12,660.00 | 62,454 |
| 2026-04-15 | 13,000.00 | 13,090.00 | 12,770.00 | 12,790.00 | 12,790.00 | 76,823 |
| 2026-04-14 | 12,790.00 | 12,990.00 | 12,770.00 | 12,960.00 | 12,960.00 | 154,315 |
| 2026-04-13 | 12,450.00 | 12,780.00 | 12,450.00 | 12,760.00 | 12,760.00 | 98,246 |
| 2026-04-10 | 12,450.00 | 12,730.00 | 12,400.00 | 12,510.00 | 12,510.00 | 63,289 |
| 2026-04-09 | 12,300.00 | 12,430.00 | 12,230.00 | 12,330.00 | 12,330.00 | 118,110 |
| 2026-04-08 | 12,400.00 | 12,490.00 | 12,230.00 | 12,370.00 | 12,370.00 | 76,871 |
| 2026-04-07 | 11,970.00 | 12,070.00 | 11,850.00 | 12,010.00 | 12,010.00 | 86,614 |
| 2026-04-06 | 12,010.00 | 12,090.00 | 11,880.00 | 11,950.00 | 11,950.00 | 71,422 |
| 2026-04-01 | 12,000.00 | 12,010.00 | 11,790.00 | 11,970.00 | 11,970.00 | 91,953 |
| 2026-03-31 | 11,300.00 | 11,760.00 | 11,300.00 | 11,730.00 | 11,730.00 | 77,572 |
| 2026-03-30 | 11,300.00 | 11,410.00 | 11,150.00 | 11,210.00 | 11,210.00 | 39,339 |
| 2026-03-27 | 10,910.00 | 11,130.00 | 10,850.00 | 11,080.00 | 11,080.00 | 54,053 |
| 2026-03-26 | 10,980.00 | 10,990.00 | 10,770.00 | 10,780.00 | 10,780.00 | 58,644 |
| 2026-03-25 | 11,040.00 | 11,170.00 | 10,950.00 | 10,970.00 | 10,970.00 | 36,274 |
| 2026-03-23 | 10,580.00 | 10,920.00 | 10,540.00 | 10,820.00 | 10,820.00 | 50,043 |
| 2026-03-20 | 10,610.00 | 10,710.00 | 10,280.00 | 10,330.00 | 10,330.00 | 44,916 |
| 2026-03-19 | 10,470.00 | 10,780.00 | 10,330.00 | 10,700.00 | 10,700.00 | 80,568 |
| 2026-03-18 | 11,080.00 | 11,080.00 | 10,740.00 | 10,780.00 | 10,780.00 | 65,740 |
| 2026-03-17 | 11,170.00 | 11,250.00 | 11,050.00 | 11,080.00 | 11,080.00 | 42,451 |
| 2026-03-16 | 11,040.00 | 11,130.00 | 10,920.00 | 11,060.00 | 11,060.00 | 47,570 |
| 2026-03-13 | 11,080.00 | 11,080.00 | 10,730.00 | 10,740.00 | 10,740.00 | 95,938 |
| 2026-03-12 | 11,050.00 | 11,090.00 | 10,880.00 | 10,980.00 | 10,980.00 | 195,413 |
| 2026-03-11 | 11,380.00 | 11,450.00 | 11,070.00 | 11,140.00 | 11,140.00 | 39,458 |
| 2026-03-10 | 11,240.00 | 11,480.00 | 11,230.00 | 11,400.00 | 11,400.00 | 87,024 |
| 2026-03-09 | 11,070.00 | 11,380.00 | 10,820.00 | 11,290.00 | 11,290.00 | 213,746 |
| 2026-03-06 | 11,200.00 | 11,320.00 | 11,000.00 | 11,100.00 | 11,100.00 | 218,977 |
| 2026-03-05 | 11,800.00 | 11,800.00 | 11,170.00 | 11,230.00 | 11,230.00 | 202,769 |
| 2026-03-04 | 11,750.00 | 12,090.00 | 11,750.00 | 11,900.00 | 11,900.00 | 339,273 |
| 2026-03-03 | 12,020.00 | 12,020.00 | 11,440.00 | 11,720.00 | 11,720.00 | 96,423 |
| 2026-03-02 | 12,600.00 | 12,600.00 | 12,220.00 | 12,460.00 | 12,460.00 | 59,574 |
| 2026-02-27 | 12,880.00 | 12,900.00 | 12,520.00 | 12,570.00 | 12,570.00 | 99,255 |
| 2026-02-26 | 12,770.00 | 12,850.00 | 12,420.00 | 12,750.00 | 12,750.00 | 56,916 |
| 2026-02-25 | 12,450.00 | 12,900.00 | 12,410.00 | 12,860.00 | 12,860.00 | 73,248 |
| 2026-02-24 | 12,180.00 | 12,440.00 | 12,180.00 | 12,370.00 | 12,370.00 | 40,818 |
| 2026-02-23 | 12,280.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,210.00 | 58,575 |
| 2026-02-20 | 11,560.00 | 12,050.00 | 11,540.00 | 12,020.00 | 12,020.00 | 135,953 |
| 2026-02-19 | 11,590.00 | 11,640.00 | 11,340.00 | 11,550.00 | 11,550.00 | 153,975 |
| 2026-02-18 | 12,020.00 | 12,020.00 | 11,540.00 | 11,560.00 | 11,560.00 | 86,456 |
| 2026-02-13 | 12,510.00 | 12,510.00 | 12,050.00 | 12,200.00 | 12,200.00 | 133,334 |
| 2026-02-12 | 12,760.00 | 12,960.00 | 12,560.00 | 12,690.00 | 12,690.00 | 75,916 |
| 2026-02-11 | 12,500.00 | 12,830.00 | 12,460.00 | 12,780.00 | 12,780.00 | 131,675 |
| 2026-02-10 | 12,260.00 | 12,440.00 | 12,150.00 | 12,390.00 | 12,390.00 | 80,511 |
| 2026-02-09 | 12,300.00 | 12,500.00 | 12,050.00 | 12,440.00 | 12,440.00 | 81,086 |
| 2026-02-06 | 12,450.00 | 12,730.00 | 12,150.00 | 12,180.00 | 12,180.00 | 48,351 |
| 2026-02-05 | 12,500.00 | 12,740.00 | 12,340.00 | 12,410.00 | 12,410.00 | 225,571 |
| 2026-02-04 | 12,590.00 | 12,970.00 | 12,450.00 | 12,640.00 | 12,640.00 | 125,188 |
| 2026-02-03 | 12,320.00 | 12,680.00 | 12,320.00 | 12,590.00 | 12,590.00 | 187,510 |
| 2026-02-02 | 12,200.00 | 12,330.00 | 11,950.00 | 12,010.00 | 12,010.00 | 161,341 |
| 2026-01-30 | 12,410.00 | 12,660.00 | 12,010.00 | 12,160.00 | 12,160.00 | 201,204 |
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.