Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 5,770.00 | 5,770.00 | 5,630.00 | 5,740.00 | 5,740.00 | 27,241 |
| 2025-05-16 | 5,680.00 | 5,770.00 | 5,600.00 | 5,750.00 | 5,750.00 | 33,761 |
| 2025-05-15 | 5,660.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,730.00 | 80,214 |
| 2025-05-14 | 5,700.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 54,729 |
| 2025-05-13 | 5,570.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,710.00 | 61,160 |
| 2025-05-12 | 5,530.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 96,960 |
| 2025-05-09 | 5,390.00 | 5,470.00 | 5,300.00 | 5,440.00 | 5,440.00 | 43,237 |
| 2025-05-08 | 5,370.00 | 5,450.00 | 5,340.00 | 5,390.00 | 5,390.00 | 129,525 |
| 2025-05-07 | 5,620.00 | 5,620.00 | 5,350.00 | 5,390.00 | 5,390.00 | 40,596 |
| 2025-05-06 | 5,610.00 | 5,730.00 | 5,610.00 | 5,650.00 | 5,650.00 | 37,593 |
| 2025-05-05 | 5,560.00 | 5,690.00 | 5,540.00 | 5,670.00 | 5,670.00 | 269,868 |
| 2025-04-30 | 5,590.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,550.00 | 34,543 |
| 2025-04-29 | 5,750.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,710.00 | 32,435 |
| 2025-04-28 | 5,690.00 | 5,740.00 | 5,590.00 | 5,740.00 | 5,740.00 | 159,938 |
| 2025-04-25 | 5,750.00 | 5,800.00 | 5,620.00 | 5,680.00 | 5,680.00 | 32,139 |
| 2025-04-24 | 5,880.00 | 5,940.00 | 5,820.00 | 5,830.00 | 5,830.00 | 49,213 |
| 2025-04-23 | 5,550.00 | 5,750.00 | 5,550.00 | 5,660.00 | 5,660.00 | 110,030 |
| 2025-04-22 | 5,220.00 | 5,470.00 | 5,130.00 | 5,460.00 | 5,460.00 | 107,665 |
| 2025-04-21 | 5,280.00 | 5,280.00 | 4,925.00 | 5,150.00 | 5,150.00 | 165,305 |
| 2025-04-16 | 5,600.00 | 5,600.00 | 5,240.00 | 5,270.00 | 5,270.00 | 35,008 |
| 2025-04-15 | 5,820.00 | 5,820.00 | 5,620.00 | 5,650.00 | 5,650.00 | 84,777 |
| 2025-04-14 | 5,980.00 | 5,980.00 | 5,630.00 | 5,810.00 | 5,810.00 | 84,698 |
| 2025-04-11 | 6,080.00 | 6,280.00 | 5,950.00 | 6,120.00 | 6,120.00 | 84,146 |
| 2025-04-10 | 5,940.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | 95,133 |
| 2025-04-09 | 5,520.00 | 6,190.00 | 5,520.00 | 6,040.00 | 6,040.00 | 357,869 |
| 2025-04-08 | 6,040.00 | 6,040.00 | 5,600.00 | 5,640.00 | 5,640.00 | 217,475 |
| 2025-04-07 | 5,890.00 | 6,190.00 | 5,860.00 | 5,970.00 | 5,970.00 | 247,523 |
| 2025-04-04 | 6,130.00 | 6,130.00 | 5,890.00 | 6,040.00 | 6,040.00 | 179,777 |
| 2025-04-03 | 6,600.00 | 6,640.00 | 6,390.00 | 6,410.00 | 6,410.00 | 137,397 |
| 2025-04-01 | 6,580.00 | 6,730.00 | 6,580.00 | 6,600.00 | 6,600.00 | 126,163 |
| 2025-03-31 | 6,480.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,550.00 | 154,603 |
| 2025-03-28 | 6,600.00 | 6,600.00 | 6,500.00 | 6,570.00 | 6,570.00 | 154,374 |
| 2025-03-27 | 6,510.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | 119,983 |
| 2025-03-26 | 6,480.00 | 6,600.00 | 6,480.00 | 6,550.00 | 6,550.00 | 55,436 |
| 2025-03-25 | 6,480.00 | 6,560.00 | 6,480.00 | 6,540.00 | 6,540.00 | 79,761 |
| 2025-03-21 | 6,500.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,490.00 | 80,762 |
| 2025-03-20 | 6,430.00 | 6,560.00 | 6,430.00 | 6,530.00 | 6,530.00 | 86,290 |
| 2025-03-19 | 6,580.00 | 6,660.00 | 6,450.00 | 6,580.00 | 6,580.00 | 284,502 |
| 2025-03-18 | 6,360.00 | 6,620.00 | 6,290.00 | 6,590.00 | 6,590.00 | 312,546 |
| 2025-03-17 | 6,110.00 | 6,350.00 | 6,110.00 | 6,310.00 | 6,310.00 | 447,338 |
| 2025-03-14 | 5,960.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 176,165 |
| 2025-03-13 | 5,740.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,800.00 | 93,990 |
| 2025-03-12 | 5,720.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | 98,522 |
| 2025-03-11 | 5,650.00 | 5,790.00 | 5,610.00 | 5,770.00 | 5,770.00 | 56,623 |
| 2025-03-10 | 6,030.00 | 6,030.00 | 5,540.00 | 5,670.00 | 5,670.00 | 130,259 |
| 2025-03-07 | 6,090.00 | 6,090.00 | 5,950.00 | 6,070.00 | 6,069.81 | 65,563 |
| 2025-03-06 | 6,000.00 | 6,090.00 | 5,970.00 | 6,040.00 | 6,039.81 | 158,462 |
| 2025-03-05 | 5,750.00 | 5,990.00 | 5,740.00 | 5,970.00 | 5,969.82 | 99,015 |
| 2025-02-28 | 5,890.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,740.00 | 101,922 |
| 2025-02-27 | 5,940.00 | 5,960.00 | 5,860.00 | 5,880.00 | 5,880.00 | 104,255 |
| 2025-02-26 | 6,020.00 | 6,060.00 | 5,940.00 | 5,950.00 | 5,950.00 | 161,124 |
| 2025-02-25 | 6,050.00 | 6,050.00 | 5,990.00 | 6,010.00 | 6,010.00 | 150,085 |
| 2025-02-24 | 6,250.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | 194,584 |
| 2025-02-21 | 6,190.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,150.00 | 287,048 |
| 2025-02-20 | 6,010.00 | 6,230.00 | 6,010.00 | 6,150.00 | 6,150.00 | 500,092 |
| 2025-02-19 | 5,970.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | 608,652 |
| 2025-02-18 | 5,980.00 | 6,010.00 | 5,900.00 | 5,980.00 | 5,980.00 | 488,387 |
| 2025-02-17 | 5,940.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 117,279 |
| 2025-02-14 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 150,125 |
| 2025-02-13 | 5,680.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 189,383 |
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.