Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,810.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,680.00 | 266,556 |
| 2024-11-13 | 5,790.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,760.00 | 119,699 |
| 2024-11-12 | 5,920.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 181,610 |
| 2024-11-11 | 6,040.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,940.00 | 224,949 |
| 2024-11-08 | 6,430.00 | 6,440.00 | 5,950.00 | 6,100.00 | 6,100.00 | 256,220 |
| 2024-11-07 | 6,410.00 | 6,610.00 | 6,410.00 | 6,550.00 | 6,550.00 | 78,115 |
| 2024-11-06 | 6,240.00 | 6,350.00 | 6,210.00 | 6,330.00 | 6,330.00 | 85,614 |
| 2024-11-05 | 6,450.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,400.00 | 56,990 |
| 2024-11-04 | 6,250.00 | 6,440.00 | 6,250.00 | 6,400.00 | 6,400.00 | 71,788 |
| 2024-11-01 | 6,180.00 | 6,270.00 | 6,170.00 | 6,240.00 | 6,240.00 | 95,096 |
| 2024-10-31 | 6,280.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,180.00 | 56,421 |
| 2024-10-30 | 6,430.00 | 6,430.00 | 6,200.00 | 6,280.00 | 6,280.00 | 27,839 |
| 2024-10-29 | 6,420.00 | 6,440.00 | 6,260.00 | 6,300.00 | 6,300.00 | 37,774 |
| 2024-10-28 | 6,460.00 | 6,460.00 | 6,350.00 | 6,360.00 | 6,360.00 | 83,546 |
| 2024-10-25 | 6,320.00 | 6,440.00 | 6,270.00 | 6,310.00 | 6,310.00 | 137,535 |
| 2024-10-24 | 6,190.00 | 6,220.00 | 6,140.00 | 6,180.00 | 6,180.00 | 204,414 |
| 2024-10-23 | 6,280.00 | 6,280.00 | 6,170.00 | 6,190.00 | 6,190.00 | 67,846 |
| 2024-10-22 | 6,340.00 | 6,370.00 | 6,270.00 | 6,350.00 | 6,350.00 | 34,733 |
| 2024-10-21 | 6,400.00 | 6,420.00 | 6,320.00 | 6,340.00 | 6,340.00 | 45,934 |
| 2024-10-18 | 6,640.00 | 6,640.00 | 6,350.00 | 6,370.00 | 6,370.00 | 74,700 |
| 2024-10-17 | 6,450.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,430.00 | 97,511 |
| 2024-10-16 | 6,390.00 | 6,560.00 | 6,390.00 | 6,560.00 | 6,560.00 | 55,171 |
| 2024-10-15 | 6,450.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,370.00 | 50,001 |
| 2024-10-14 | 6,550.00 | 6,580.00 | 6,440.00 | 6,580.00 | 6,580.00 | 83,504 |
| 2024-10-10 | 6,600.00 | 6,620.00 | 6,460.00 | 6,480.00 | 6,480.00 | 80,199 |
| 2024-10-09 | 6,630.00 | 6,630.00 | 6,430.00 | 6,490.00 | 6,490.00 | 79,993 |
| 2024-10-08 | 6,800.00 | 6,800.00 | 6,670.00 | 6,710.00 | 6,710.00 | 78,476 |
| 2024-10-07 | 7,040.00 | 7,150.00 | 7,010.00 | 7,020.00 | 7,020.00 | 26,590 |
| 2024-10-04 | 7,050.00 | 7,080.00 | 6,970.00 | 7,000.00 | 7,000.00 | 96,644 |
| 2024-10-03 | 7,160.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,050.00 | 67,786 |
| 2024-10-02 | 7,350.00 | 7,510.00 | 7,270.00 | 7,310.00 | 7,310.00 | 45,783 |
| 2024-10-01 | 7,290.00 | 7,350.00 | 7,210.00 | 7,310.00 | 7,310.00 | 37,425 |
| 2024-09-30 | 7,260.00 | 7,360.00 | 7,150.00 | 7,230.00 | 7,230.00 | 89,102 |
| 2024-09-27 | 7,350.00 | 7,410.00 | 7,150.00 | 7,240.00 | 7,240.00 | 69,728 |
| 2024-09-26 | 7,080.00 | 7,290.00 | 7,080.00 | 7,240.00 | 7,240.00 | 143,835 |
| 2024-09-25 | 6,740.00 | 6,840.00 | 6,740.00 | 6,810.00 | 6,810.00 | 208,643 |
| 2024-09-24 | 6,710.00 | 6,820.00 | 6,710.00 | 6,750.00 | 6,750.00 | 119,208 |
| 2024-09-23 | 6,340.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,380.00 | 47,978 |
| 2024-09-20 | 6,550.00 | 6,550.00 | 6,290.00 | 6,370.00 | 6,370.00 | 170,277 |
| 2024-09-19 | 6,600.00 | 6,660.00 | 6,530.00 | 6,580.00 | 6,580.00 | 27,914 |
| 2024-09-18 | 6,580.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,520.00 | 101,610 |
| 2024-09-17 | 6,600.00 | 6,660.00 | 6,510.00 | 6,590.00 | 6,590.00 | 16,706 |
| 2024-09-16 | 6,610.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,580.00 | 48,050 |
| 2024-09-13 | 6,590.00 | 6,700.00 | 6,570.00 | 6,580.00 | 6,580.00 | 70,595 |
| 2024-09-12 | 6,470.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,490.00 | 41,761 |
| 2024-09-11 | 6,250.00 | 6,430.00 | 6,250.00 | 6,390.00 | 6,390.00 | 24,690 |
| 2024-09-10 | 6,240.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,210.00 | 23,332 |
| 2024-09-09 | 6,410.00 | 6,440.00 | 6,270.00 | 6,330.00 | 6,330.00 | 39,418 |
| 2024-09-06 | 6,580.00 | 6,580.00 | 6,350.00 | 6,400.00 | 6,400.00 | 37,521 |
| 2024-09-05 | 6,570.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,550.00 | 18,811 |
| 2024-09-04 | 6,590.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,560.00 | 50,708 |
| 2024-09-03 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | 61,066 |
| 2024-09-02 | 7,000.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,840.00 | 10,422 |
| 2024-08-30 | 6,830.00 | 6,850.00 | 6,670.00 | 6,830.00 | 6,830.00 | 31,999 |
| 2024-08-29 | 6,900.00 | 6,910.00 | 6,750.00 | 6,810.00 | 6,810.00 | 64,571 |
| 2024-08-28 | 6,950.00 | 7,010.00 | 6,870.00 | 6,930.00 | 6,930.00 | 27,590 |
| 2024-08-27 | 6,940.00 | 7,100.00 | 6,940.00 | 7,080.00 | 7,080.00 | 80,141 |
| 2024-08-26 | 6,850.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,850.00 | 51,680 |
| 2024-08-23 | 6,750.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,750.00 | 32,754 |
| 2024-08-22 | 6,780.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,750.00 | 32,787 |
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.