Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6,580.00 | 6,580.00 | 6,410.00 | 6,470.00 | 6,470.00 | 93,307 |
| 2025-08-13 | 6,710.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | 27,946 |
| 2025-08-12 | 6,790.00 | 6,910.00 | 6,790.00 | 6,870.00 | 6,869.83 | 74,159 |
| 2025-08-11 | 6,780.00 | 6,860.00 | 6,740.00 | 6,750.00 | 6,749.83 | 87,157 |
| 2025-08-08 | 6,640.00 | 6,860.00 | 6,640.00 | 6,790.00 | 6,789.83 | 104,419 |
| 2025-08-07 | 6,650.00 | 6,690.00 | 6,560.00 | 6,640.00 | 6,639.84 | 69,386 |
| 2025-08-06 | 6,630.00 | 6,700.00 | 6,560.00 | 6,570.00 | 6,570.00 | 45,484 |
| 2025-08-05 | 6,700.00 | 6,780.00 | 6,600.00 | 6,610.00 | 6,610.00 | 33,014 |
| 2025-08-04 | 6,620.00 | 6,710.00 | 6,400.00 | 6,670.00 | 6,670.00 | 27,369 |
| 2025-08-01 | 6,600.00 | 6,780.00 | 6,550.00 | 6,620.00 | 6,620.00 | 95,949 |
| 2025-07-31 | 6,280.00 | 6,570.00 | 6,140.00 | 6,480.00 | 6,480.00 | 70,448 |
| 2025-07-30 | 6,340.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | 86,867 |
| 2025-07-29 | 6,380.00 | 6,480.00 | 6,360.00 | 6,380.00 | 6,380.00 | 50,438 |
| 2025-07-28 | 6,430.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,380.00 | 157,714 |
| 2025-07-25 | 6,480.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,450.00 | 111,062 |
| 2025-07-24 | 6,520.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,530.00 | 81,567 |
| 2025-07-23 | 6,520.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 40,471 |
| 2025-07-22 | 6,530.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,540.00 | 207,244 |
| 2025-07-21 | 6,430.00 | 6,650.00 | 6,430.00 | 6,510.00 | 6,510.00 | 123,391 |
| 2025-07-18 | 6,300.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | 78,820 |
| 2025-07-17 | 6,220.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 90,158 |
| 2025-07-16 | 6,180.00 | 6,280.00 | 6,110.00 | 6,220.00 | 6,220.00 | 114,863 |
| 2025-07-15 | 6,330.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,200.00 | 98,913 |
| 2025-07-14 | 6,420.00 | 6,460.00 | 6,260.00 | 6,450.00 | 6,450.00 | 45,671 |
| 2025-07-11 | 6,370.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | 105,094 |
| 2025-07-10 | 6,420.00 | 6,550.00 | 6,330.00 | 6,350.00 | 6,350.00 | 166,310 |
| 2025-07-08 | 6,380.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 157,028 |
| 2025-07-07 | 6,370.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | 109,053 |
| 2025-07-04 | 6,460.00 | 6,460.00 | 6,380.00 | 6,430.00 | 6,430.00 | 40,125 |
| 2025-07-03 | 6,400.00 | 6,410.00 | 6,260.00 | 6,350.00 | 6,350.00 | 91,504 |
| 2025-07-02 | 6,110.00 | 6,400.00 | 6,110.00 | 6,350.00 | 6,350.00 | 174,712 |
| 2025-07-01 | 5,930.00 | 6,090.00 | 5,830.00 | 6,070.00 | 6,070.00 | 101,340 |
| 2025-06-30 | 5,830.00 | 5,930.00 | 5,780.00 | 5,870.00 | 5,870.00 | 94,376 |
| 2025-06-27 | 5,780.00 | 5,840.00 | 5,690.00 | 5,820.00 | 5,820.00 | 121,881 |
| 2025-06-26 | 5,630.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,700.00 | 703,759 |
| 2025-06-25 | 5,380.00 | 5,480.00 | 5,310.00 | 5,460.00 | 5,460.00 | 492,255 |
| 2025-06-24 | 5,440.00 | 5,510.00 | 5,400.00 | 5,480.00 | 5,480.00 | 100,808 |
| 2025-06-23 | 5,370.00 | 5,480.00 | 5,260.00 | 5,440.00 | 5,440.00 | 68,786 |
| 2025-06-19 | 5,440.00 | 5,600.00 | 5,210.00 | 5,520.00 | 5,520.00 | 10,615 |
| 2025-06-18 | 5,550.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 125,416 |
| 2025-06-17 | 5,750.00 | 5,820.00 | 5,520.00 | 5,530.00 | 5,530.00 | 132,593 |
| 2025-06-13 | 5,650.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 79,361 |
| 2025-06-12 | 5,740.00 | 5,760.00 | 5,670.00 | 5,670.00 | 5,670.00 | 36,057 |
| 2025-06-11 | 5,820.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,730.00 | 24,703 |
| 2025-06-10 | 5,710.00 | 5,830.00 | 5,710.00 | 5,740.00 | 5,740.00 | 46,473 |
| 2025-06-09 | 5,690.00 | 5,750.00 | 5,620.00 | 5,740.00 | 5,740.00 | 41,756 |
| 2025-06-06 | 5,660.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 40,902 |
| 2025-06-05 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | 106,842 |
| 2025-06-04 | 5,670.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | 38,905 |
| 2025-06-03 | 5,500.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,550.00 | 71,816 |
| 2025-06-02 | 5,510.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 83,276 |
| 2025-05-30 | 5,590.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,510.00 | 86,036 |
| 2025-05-29 | 5,490.00 | 5,660.00 | 5,490.00 | 5,620.00 | 5,620.00 | 41,313 |
| 2025-05-28 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | 60,083 |
| 2025-05-27 | 5,580.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 34,907 |
| 2025-05-26 | 5,670.00 | 5,720.00 | 5,350.00 | 5,540.00 | 5,540.00 | 33,402 |
| 2025-05-23 | 5,470.00 | 5,570.00 | 5,460.00 | 5,570.00 | 5,570.00 | 103,706 |
| 2025-05-22 | 5,610.00 | 5,650.00 | 5,540.00 | 5,550.00 | 5,550.00 | 41,207 |
| 2025-05-21 | 5,720.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | 154,266 |
| 2025-05-20 | 5,680.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,720.00 | 45,960 |
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.