Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 12,780.00 | 13,060.00 | 12,510.00 | 12,760.00 | 12,760.00 | 140,161 |
| 2026-01-28 | 12,320.00 | 12,720.00 | 12,320.00 | 12,580.00 | 12,580.00 | 185,119 |
| 2026-01-27 | 11,940.00 | 12,500.00 | 11,860.00 | 12,290.00 | 12,290.00 | 131,572 |
| 2026-01-26 | 12,130.00 | 12,360.00 | 11,810.00 | 11,850.00 | 11,850.00 | 160,353 |
| 2026-01-23 | 11,930.00 | 12,140.00 | 11,910.00 | 12,100.00 | 12,100.00 | 131,072 |
| 2026-01-22 | 11,690.00 | 12,040.00 | 11,570.00 | 11,870.00 | 11,870.00 | 352,281 |
| 2026-01-21 | 11,350.00 | 11,770.00 | 11,350.00 | 11,660.00 | 11,660.00 | 217,985 |
| 2026-01-20 | 11,100.00 | 11,310.00 | 10,890.00 | 11,280.00 | 11,280.00 | 52,602 |
| 2026-01-19 | 11,100.00 | 11,200.00 | 10,740.00 | 11,110.00 | 11,110.00 | 13,415 |
| 2026-01-16 | 11,220.00 | 11,220.00 | 10,910.00 | 11,060.00 | 11,060.00 | 61,622 |
| 2026-01-15 | 11,150.00 | 11,300.00 | 11,070.00 | 11,080.00 | 11,080.00 | 86,032 |
| 2026-01-14 | 10,810.00 | 11,160.00 | 10,720.00 | 11,110.00 | 11,110.00 | 120,097 |
| 2026-01-13 | 10,660.00 | 10,820.00 | 10,600.00 | 10,790.00 | 10,790.00 | 54,763 |
| 2026-01-12 | 10,690.00 | 10,790.00 | 10,630.00 | 10,670.00 | 10,670.00 | 46,474 |
| 2026-01-09 | 10,750.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 39,175 |
| 2026-01-08 | 10,760.00 | 10,780.00 | 10,530.00 | 10,660.00 | 10,660.00 | 101,206 |
| 2026-01-07 | 10,800.00 | 11,000.00 | 10,740.00 | 10,820.00 | 10,820.00 | 99,709 |
| 2026-01-06 | 10,480.00 | 10,880.00 | 10,410.00 | 10,810.00 | 10,810.00 | 74,328 |
| 2026-01-05 | 10,250.00 | 10,500.00 | 10,160.00 | 10,410.00 | 10,410.00 | 65,606 |
| 2026-01-02 | 9,965.00 | 10,250.00 | 9,965.00 | 10,200.00 | 10,200.00 | 31,529 |
| 2026-01-01 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2025-12-31 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2025-12-30 | 9,905.00 | 10,140.00 | 9,905.00 | 9,980.00 | 9,980.00 | 23,177 |
| 2025-12-29 | 9,950.00 | 10,130.00 | 9,810.00 | 9,815.00 | 9,815.00 | 43,048 |
| 2025-12-26 | 10,140.00 | 10,150.00 | 9,850.00 | 10,080.00 | 10,080.00 | 34,353 |
| 2025-12-25 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0 |
| 2025-12-24 | 10,190.00 | 10,190.00 | 10,000.00 | 10,010.00 | 10,010.00 | 4,810 |
| 2025-12-23 | 10,200.00 | 10,230.00 | 10,000.00 | 10,060.00 | 10,060.00 | 42,434 |
| 2025-12-22 | 9,920.00 | 10,200.00 | 9,890.00 | 10,120.00 | 10,120.00 | 135,672 |
| 2025-12-19 | 9,985.00 | 9,985.00 | 9,815.00 | 9,880.00 | 9,880.00 | 27,775 |
| 2025-12-18 | 9,800.00 | 10,000.00 | 9,685.00 | 9,845.00 | 9,845.00 | 122,596 |
| 2025-12-17 | 10,000.00 | 10,000.00 | 9,640.00 | 9,915.00 | 9,915.00 | 77,561 |
| 2025-12-16 | 9,800.00 | 9,940.00 | 9,700.00 | 9,845.00 | 9,845.00 | 123,343 |
| 2025-12-15 | 9,620.00 | 9,745.00 | 9,595.00 | 9,720.00 | 9,720.00 | 51,756 |
| 2025-12-12 | 9,970.00 | 9,970.00 | 9,435.00 | 9,615.00 | 9,615.00 | 162,123 |
| 2025-12-11 | 9,600.00 | 10,040.00 | 9,600.00 | 10,030.00 | 10,029.78 | 160,089 |
| 2025-12-10 | 9,670.00 | 9,800.00 | 9,645.00 | 9,670.00 | 9,669.79 | 76,808 |
| 2025-12-09 | 9,700.00 | 9,700.00 | 9,420.00 | 9,650.00 | 9,649.79 | 230,398 |
| 2025-12-08 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,719.79 | 0 |
| 2025-12-05 | 10,200.00 | 10,240.00 | 9,645.00 | 9,720.00 | 9,720.00 | 166,239 |
| 2025-12-04 | 10,000.00 | 10,290.00 | 10,000.00 | 10,260.00 | 10,260.00 | 90,410 |
| 2025-12-03 | 9,650.00 | 10,100.00 | 9,650.00 | 10,070.00 | 10,070.00 | 11,514 |
| 2025-12-02 | 9,600.00 | 9,770.00 | 9,600.00 | 9,750.00 | 9,750.00 | 91,212 |
| 2025-12-01 | 9,660.00 | 9,665.00 | 9,520.00 | 9,595.00 | 9,595.00 | 6,267 |
| 2025-11-28 | 9,650.00 | 9,845.00 | 9,510.00 | 9,660.00 | 9,660.00 | 96,288 |
| 2025-11-27 | 9,600.00 | 9,645.00 | 9,005.00 | 9,405.00 | 9,405.00 | 12,564 |
| 2025-11-26 | 9,280.00 | 9,625.00 | 9,280.00 | 9,565.00 | 9,565.00 | 160,677 |
| 2025-11-25 | 9,125.00 | 9,300.00 | 9,115.00 | 9,275.00 | 9,275.00 | 195,134 |
| 2025-11-24 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0 |
| 2025-11-21 | 8,900.00 | 9,080.00 | 8,900.00 | 9,020.00 | 9,020.00 | 27,320 |
| 2025-11-20 | 9,030.00 | 9,085.00 | 8,845.00 | 8,890.00 | 8,890.00 | 173,401 |
| 2025-11-19 | 8,900.00 | 9,010.00 | 8,845.00 | 8,935.00 | 8,935.00 | 58,497 |
| 2025-11-18 | 9,115.00 | 9,115.00 | 8,875.00 | 8,970.00 | 8,970.00 | 90,618 |
| 2025-11-17 | 9,160.00 | 9,195.00 | 9,035.00 | 9,040.00 | 9,040.00 | 45,824 |
| 2025-11-14 | 9,170.00 | 9,235.00 | 8,800.00 | 9,155.00 | 9,155.00 | 82,645 |
| 2025-11-13 | 9,230.00 | 9,315.00 | 9,130.00 | 9,150.00 | 9,150.00 | 131,800 |
| 2025-11-12 | 9,125.00 | 9,230.00 | 9,040.00 | 9,175.00 | 9,175.00 | 85,174 |
| 2025-11-11 | 9,245.00 | 9,245.00 | 9,050.00 | 9,075.00 | 9,075.00 | 96,559 |
| 2025-11-10 | 9,000.00 | 9,100.00 | 8,955.00 | 9,095.00 | 9,095.00 | 69,352 |
| 2025-11-07 | 9,220.00 | 9,220.00 | 8,895.00 | 8,945.00 | 8,945.00 | 76,061 |
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.