Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,720.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,710.00 | 165,404 |
| 2025-02-11 | 5,700.00 | 5,740.00 | 5,590.00 | 5,710.00 | 5,710.00 | 82,285 |
| 2025-02-10 | 5,790.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 113,705 |
| 2025-02-07 | 5,850.00 | 5,870.00 | 5,680.00 | 5,700.00 | 5,700.00 | 177,540 |
| 2025-02-06 | 5,710.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,780.00 | 206,617 |
| 2025-02-05 | 5,650.00 | 5,690.00 | 5,600.00 | 5,670.00 | 5,670.00 | 180,659 |
| 2025-02-04 | 5,550.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 99,669 |
| 2025-02-03 | 5,510.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,550.00 | 188,357 |
| 2025-01-31 | 5,620.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,510.00 | 279,964 |
| 2025-01-30 | 5,400.00 | 5,630.00 | 5,350.00 | 5,620.00 | 5,620.00 | 485,188 |
| 2025-01-29 | 5,310.00 | 5,410.00 | 5,270.00 | 5,370.00 | 5,370.00 | 126,584 |
| 2025-01-28 | 5,390.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,310.00 | 160,509 |
| 2025-01-27 | 5,280.00 | 5,390.00 | 5,220.00 | 5,380.00 | 5,380.00 | 404,481 |
| 2025-01-24 | 5,350.00 | 5,390.00 | 5,120.00 | 5,270.00 | 5,270.00 | 231,156 |
| 2025-01-23 | 5,330.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 223,384 |
| 2025-01-22 | 5,430.00 | 5,430.00 | 5,320.00 | 5,330.00 | 5,330.00 | 216,366 |
| 2025-01-21 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,350.00 | 448,448 |
| 2025-01-20 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 62,689 |
| 2025-01-17 | 5,220.00 | 5,410.00 | 5,200.00 | 5,360.00 | 5,360.00 | 348,151 |
| 2025-01-16 | 5,180.00 | 5,270.00 | 5,080.00 | 5,200.00 | 5,200.00 | 491,470 |
| 2025-01-15 | 5,200.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 181,438 |
| 2025-01-14 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 112,255 |
| 2025-01-13 | 5,030.00 | 5,170.00 | 4,980.00 | 5,100.00 | 5,100.00 | 154,273 |
| 2025-01-10 | 5,080.00 | 5,170.00 | 5,040.00 | 5,120.00 | 5,120.00 | 339,910 |
| 2025-01-09 | 5,070.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | 105,042 |
| 2025-01-08 | 5,100.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 137,345 |
| 2025-01-07 | 5,190.00 | 5,210.00 | 5,070.00 | 5,100.00 | 5,100.00 | 352,289 |
| 2025-01-06 | 5,200.00 | 5,430.00 | 5,100.00 | 5,130.00 | 5,130.00 | 151,916 |
| 2025-01-03 | 5,230.00 | 5,230.00 | 5,080.00 | 5,120.00 | 5,120.00 | 200,417 |
| 2025-01-02 | 5,420.00 | 5,420.00 | 5,200.00 | 5,240.00 | 5,240.00 | 253,723 |
| 2024-12-30 | 5,390.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,280.00 | 113,621 |
| 2024-12-27 | 5,280.00 | 5,450.00 | 5,220.00 | 5,280.00 | 5,280.00 | 87,358 |
| 2024-12-26 | 5,290.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 223,170 |
| 2024-12-24 | 5,260.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 46,955 |
| 2024-12-23 | 5,200.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | 160,961 |
| 2024-12-20 | 5,090.00 | 5,220.00 | 5,000.00 | 5,200.00 | 5,200.00 | 105,302 |
| 2024-12-19 | 5,140.00 | 5,210.00 | 5,060.00 | 5,070.00 | 5,070.00 | 115,781 |
| 2024-12-18 | 5,300.00 | 5,360.00 | 5,070.00 | 5,090.00 | 5,090.00 | 247,771 |
| 2024-12-17 | 5,100.00 | 5,320.00 | 5,070.00 | 5,310.00 | 5,310.00 | 513,149 |
| 2024-12-16 | 5,100.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | 95,101 |
| 2024-12-13 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 134,859 |
| 2024-12-12 | 5,230.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | 174,583 |
| 2024-12-11 | 5,390.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,319.96 | 100,909 |
| 2024-12-10 | 5,210.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,349.96 | 297,409 |
| 2024-12-09 | 5,140.00 | 5,310.00 | 5,140.00 | 5,290.00 | 5,289.96 | 156,027 |
| 2024-12-06 | 5,340.00 | 5,340.00 | 5,010.00 | 5,040.00 | 5,039.96 | 210,470 |
| 2024-12-05 | 5,300.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | 112,300 |
| 2024-12-04 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | 145,154 |
| 2024-12-03 | 5,370.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 91,891 |
| 2024-12-02 | 5,450.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,370.00 | 145,876 |
| 2024-11-29 | 5,450.00 | 5,580.00 | 5,330.00 | 5,470.00 | 5,470.00 | 223,586 |
| 2024-11-28 | 5,500.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 25,783 |
| 2024-11-27 | 5,490.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,480.00 | 166,613 |
| 2024-11-26 | 5,650.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,480.00 | 202,077 |
| 2024-11-25 | 5,560.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 104,955 |
| 2024-11-22 | 5,530.00 | 5,610.00 | 5,490.00 | 5,550.00 | 5,550.00 | 184,302 |
| 2024-11-21 | 5,540.00 | 5,540.00 | 5,430.00 | 5,540.00 | 5,540.00 | 138,309 |
| 2024-11-20 | 5,600.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 336,558 |
| 2024-11-19 | 5,590.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 219,306 |
| 2024-11-15 | 5,670.00 | 5,750.00 | 5,560.00 | 5,590.00 | 5,590.00 | 123,462 |
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.