Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,230.00 | 9,275.00 | 9,155.00 | 9,180.00 | 9,180.00 | 109,468 |
| 2025-11-05 | 9,100.00 | 9,300.00 | 8,965.00 | 9,205.00 | 9,205.00 | 176,470 |
| 2025-11-04 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 164,683 |
| 2025-11-03 | 9,090.00 | 9,280.00 | 9,015.00 | 9,270.00 | 9,270.00 | 167,573 |
| 2025-10-31 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | 9,070.00 | 147,709 |
| 2025-10-30 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | 8,835.00 | 214,393 |
| 2025-10-29 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | 8,785.00 | 210,811 |
| 2025-10-28 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | 8,650.00 | 42,055 |
| 2025-10-27 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | 8,310.00 | 144,919 |
| 2025-10-24 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | 8,945.00 | 57,115 |
| 2025-10-23 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | 8,905.00 | 356,947 |
| 2025-10-22 | 9,115.00 | 9,340.00 | 9,065.00 | 9,285.00 | 9,285.00 | 116,207 |
| 2025-10-21 | 8,920.00 | 9,135.00 | 8,755.00 | 9,110.00 | 9,110.00 | 104,380 |
| 2025-10-20 | 8,620.00 | 8,990.00 | 8,620.00 | 8,930.00 | 8,930.00 | 77,438 |
| 2025-10-17 | 8,280.00 | 8,610.00 | 8,175.00 | 8,575.00 | 8,575.00 | 46,267 |
| 2025-10-16 | 8,200.00 | 8,325.00 | 8,065.00 | 8,275.00 | 8,275.00 | 101,752 |
| 2025-10-15 | 8,125.00 | 8,245.00 | 8,020.00 | 8,150.00 | 8,150.00 | 64,757 |
| 2025-10-14 | 7,755.00 | 8,155.00 | 7,645.00 | 8,100.00 | 8,100.00 | 62,522 |
| 2025-10-13 | 7,875.00 | 7,925.00 | 7,835.00 | 7,900.00 | 7,900.00 | 16,525 |
| 2025-10-10 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0 |
| 2025-10-09 | 8,705.00 | 8,835.00 | 8,100.00 | 8,130.00 | 8,130.00 | 155,857 |
| 2025-10-08 | 8,670.00 | 8,710.00 | 8,555.00 | 8,620.00 | 8,620.00 | 123,899 |
| 2025-10-07 | 8,575.00 | 8,635.00 | 8,450.00 | 8,610.00 | 8,610.00 | 257,544 |
| 2025-10-06 | 8,500.00 | 8,650.00 | 8,410.00 | 8,585.00 | 8,585.00 | 163,667 |
| 2025-10-03 | 8,600.00 | 8,610.00 | 8,375.00 | 8,405.00 | 8,405.00 | 91,865 |
| 2025-10-02 | 8,655.00 | 8,745.00 | 8,455.00 | 8,560.00 | 8,560.00 | 121,980 |
| 2025-10-01 | 8,655.00 | 8,695.00 | 8,500.00 | 8,645.00 | 8,645.00 | 327,406 |
| 2025-09-30 | 8,015.00 | 8,400.00 | 8,015.00 | 8,375.00 | 8,375.00 | 293,469 |
| 2025-09-29 | 7,910.00 | 8,115.00 | 7,870.00 | 8,040.00 | 8,040.00 | 102,908 |
| 2025-09-26 | 7,620.00 | 7,870.00 | 7,420.00 | 7,850.00 | 7,850.00 | 125,692 |
| 2025-09-25 | 7,600.00 | 7,640.00 | 7,520.00 | 7,620.00 | 7,620.00 | 114,497 |
| 2025-09-24 | 7,555.00 | 7,655.00 | 7,440.00 | 7,545.00 | 7,545.00 | 91,279 |
| 2025-09-23 | 7,500.00 | 7,795.00 | 7,445.00 | 7,745.00 | 7,745.00 | 120,627 |
| 2025-09-22 | 8,340.00 | 8,340.00 | 7,770.00 | 7,785.00 | 7,785.00 | 128,591 |
| 2025-09-19 | 8,500.00 | 8,560.00 | 8,340.00 | 8,500.00 | 8,500.00 | 192,768 |
| 2025-09-18 | 8,195.00 | 8,475.00 | 8,170.00 | 8,450.00 | 8,450.00 | 163,863 |
| 2025-09-17 | 8,045.00 | 8,210.00 | 8,000.00 | 8,155.00 | 8,155.00 | 178,455 |
| 2025-09-16 | 8,090.00 | 8,095.00 | 7,970.00 | 8,080.00 | 8,080.00 | 108,895 |
| 2025-09-15 | 8,000.00 | 8,125.00 | 7,895.00 | 8,090.00 | 8,090.00 | 73,207 |
| 2025-09-12 | 7,690.00 | 7,915.00 | 7,665.00 | 7,880.00 | 7,880.00 | 285,837 |
| 2025-09-11 | 7,440.00 | 7,695.00 | 7,440.00 | 7,675.00 | 7,675.00 | 144,698 |
| 2025-09-10 | 7,465.00 | 7,565.00 | 7,425.00 | 7,515.00 | 7,515.00 | 62,625 |
| 2025-09-09 | 7,520.00 | 7,670.00 | 7,390.00 | 7,405.00 | 7,405.00 | 61,472 |
| 2025-09-08 | 7,320.00 | 7,795.00 | 7,320.00 | 7,505.00 | 7,505.00 | 92,344 |
| 2025-09-05 | 7,150.00 | 7,310.00 | 7,150.00 | 7,220.00 | 7,220.00 | 137,192 |
| 2025-09-04 | 7,050.00 | 7,080.00 | 6,970.00 | 7,060.00 | 7,060.00 | 99,094 |
| 2025-09-03 | 7,050.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,980.00 | 50,045 |
| 2025-09-02 | 6,990.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,960.00 | 65,325 |
| 2025-09-01 | 6,970.00 | 7,110.00 | 6,800.00 | 7,060.00 | 7,060.00 | 21,435 |
| 2025-08-29 | 6,900.00 | 6,970.00 | 6,780.00 | 6,950.00 | 6,950.00 | 61,775 |
| 2025-08-28 | 7,000.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | 53,798 |
| 2025-08-27 | 6,910.00 | 6,990.00 | 6,870.00 | 6,930.00 | 6,930.00 | 79,894 |
| 2025-08-26 | 6,920.00 | 6,920.00 | 6,840.00 | 6,900.00 | 6,900.00 | 94,212 |
| 2025-08-25 | 6,750.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 109,316 |
| 2025-08-22 | 6,500.00 | 6,750.00 | 6,490.00 | 6,710.00 | 6,710.00 | 43,099 |
| 2025-08-21 | 6,340.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,460.00 | 41,516 |
| 2025-08-20 | 6,300.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 54,071 |
| 2025-08-19 | 6,390.00 | 6,400.00 | 6,290.00 | 6,310.00 | 6,310.00 | 54,835 |
| 2025-08-18 | 6,500.00 | 6,530.00 | 6,350.00 | 6,390.00 | 6,390.00 | 44,000 |
| 2025-08-14 | 6,580.00 | 6,580.00 | 6,410.00 | 6,470.00 | 6,470.00 | 93,307 |
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.