Vale S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	55.950	56.090	55.530	56.080	47.727	44,280,200
2024-08-15	55.900	56.360	55.690	56.230	47.854	28,153,700
2024-08-14	55.960	56.090	55.480	56.000	47.659	51,693,500
2024-08-13	56.990	56.990	56.520	56.520	48.101	26,100,900
2024-08-12	57.100	57.110	56.520	56.770	48.314	18,421,500
2024-08-09	57.120	57.160	56.500	57.060	48.561	21,989,300
2024-08-08	57.030	57.500	56.820	56.850	48.382	14,584,800
2024-08-07	57.310	57.590	57.020	57.200	48.680	19,243,400
2024-08-06	56.740	57.520	56.300	57.310	48.774	23,930,200
2024-08-05	56.310	57.390	55.900	57.020	48.527	24,635,900
2024-08-02	60.640	60.850	59.360	59.410	50.561	35,296,000
2024-08-01	61.850	61.870	60.220	60.250	49.494	40,469,400
2024-07-31	60.910	61.680	60.760	61.630	50.627	34,433,100
2024-07-30	61.030	61.110	60.200	60.220	49.469	28,562,300
2024-07-29	61.690	61.800	61.150	61.580	50.586	28,005,900
2024-07-26	61.450	61.740	61.010	61.470	50.496	72,721,200
2024-07-25	60.500	61.190	60.260	60.570	49.757	17,959,500
2024-07-24	60.260	60.750	60.210	60.600	49.781	17,817,300
2024-07-23	60.600	60.600	60.000	60.230	49.477	22,512,000
2024-07-22	61.120	61.270	60.730	61.050	50.151	13,095,200
2024-07-19	61.200	61.380	60.440	61.120	50.208	20,553,900
2024-07-18	61.700	61.910	61.060	61.170	50.249	20,625,500
2024-07-17	61.880	62.020	61.580	61.750	50.726	23,145,000
2024-07-16	62.290	62.340	61.370	62.330	51.202	22,363,900
2024-07-15	62.800	63.180	62.420	62.990	51.745	10,198,000
2024-07-12	62.070	62.920	61.960	62.920	51.687	13,141,700
2024-07-11	62.420	62.690	61.840	62.010	50.939	13,413,600
2024-07-10	62.670	62.750	61.840	62.170	51.071	17,384,000
2024-07-09	62.970	63.230	62.710	63.020	51.769	9,794,400
2024-07-08	63.080	63.240	62.670	63.100	51.835	18,662,500
2024-07-05	63.300	63.850	63.190	63.600	52.246	13,138,400
2024-07-04	64.640	64.700	63.830	63.860	52.459	7,984,300
2024-07-03	63.460	64.840	63.450	64.180	52.722	29,884,200
2024-07-02	63.080	63.340	62.460	62.930	51.695	24,335,300
2024-07-01	62.710	63.330	62.600	63.140	51.868	20,236,800
2024-06-28	61.680	62.550	61.640	62.220	51.112	22,429,400
2024-06-27	61.450	61.560	60.860	61.560	50.570	13,755,300
2024-06-26	61.070	61.580	60.910	61.400	50.438	17,096,700
2024-06-25	60.990	61.040	60.280	60.650	49.822	13,962,500
2024-06-24	60.470	61.080	60.400	60.900	50.028	13,669,000
2024-06-21	61.030	61.360	60.740	60.830	49.970	39,134,100
2024-06-20	61.050	61.620	60.820	61.400	50.438	19,497,200
2024-06-19	60.510	61.080	60.370	60.850	49.987	8,744,100
2024-06-18	60.350	60.880	60.220	60.660	49.830	12,239,900
2024-06-17	60.040	60.450	59.840	60.380	49.600	13,976,100
2024-06-14	60.850	60.880	60.260	60.620	49.798	12,282,100
2024-06-13	60.320	61.050	60.220	60.830	49.970	13,692,600
2024-06-12	61.160	61.450	59.910	60.140	49.403	21,969,600
2024-06-11	60.400	61.040	59.710	60.980	50.093	24,588,400
2024-06-10	60.600	61.310	60.400	61.070	50.167	14,762,900
2024-06-07	60.690	60.870	60.270	60.410	49.625	14,822,100
2024-06-06	60.770	61.330	60.360	61.210	50.282	17,888,300
2024-06-05	61.100	61.180	60.310	60.370	49.592	18,000,800
2024-06-04	61.390	61.400	60.700	61.240	50.307	19,865,100
2024-06-03	62.840	62.850	61.690	61.870	50.824	18,846,500
2024-05-31	62.890	63.450	62.790	63.200	51.917	23,383,600
2024-05-29	63.440	63.730	62.970	63.240	51.950	16,496,900
2024-05-28	65.280	65.290	63.350	63.890	52.484	22,173,900
2024-05-27	64.910	65.300	64.710	65.300	53.642	5,119,400
2024-05-24	65.000	65.660	64.900	65.080	53.461	11,731,900

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	2.0307 BRL
2025-12-11	3.5818 BRL
2025-08-12	1.8954 BRL
2025-03-07	2.1419 BRL
2024-12-11	0.5205 BRL
2024-08-02	2.0938 BRL
2024-03-11	2.7386 BRL
2023-11-21	2.3317 BRL
2023-08-11	1.9185 BRL
2023-03-13	1.8277 BRL
2022-12-12	0.2920 BRL
2022-08-11	3.5721 BRL
2022-03-08	3.7193 BRL
2021-09-22	8.1972 BRL
2021-06-23	2.1897 BRL
2021-03-04	4.2617 BRL
2020-09-21	2.4075 BRL
2019-12-26	1.4144 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.