Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	65.220	65.400	64.580	65.050	53.437	16,445,800
2024-05-22	66.000	66.350	65.080	65.440	53.757	17,404,000
2024-05-21	66.750	67.100	65.900	65.960	54.184	23,042,800
2024-05-20	66.140	66.600	65.720	66.150	54.340	22,222,300
2024-05-17	65.250	66.350	65.170	66.180	54.365	32,338,800
2024-05-16	64.980	65.170	64.410	64.910	53.322	16,647,700
2024-05-15	64.450	64.640	63.460	64.440	52.936	21,292,100
2024-05-14	64.470	64.750	64.020	64.630	53.092	13,313,500
2024-05-13	64.700	65.050	64.390	64.670	53.125	14,504,100
2024-05-10	64.750	64.950	64.160	64.290	52.812	13,705,000
2024-05-09	63.900	64.930	63.780	64.510	52.993	19,672,800
2024-05-08	63.650	64.230	63.590	63.990	52.566	18,245,800
2024-05-07	64.750	65.180	64.300	64.580	53.051	21,315,200
2024-05-06	64.220	64.700	63.950	64.180	52.722	13,423,600
2024-05-03	64.170	64.420	63.350	63.990	52.566	23,681,200
2024-05-02	63.700	64.250	63.220	63.920	52.508	17,852,900
2024-04-30	63.500	63.740	62.930	63.290	51.991	15,597,400
2024-04-29	62.880	63.950	62.800	63.900	52.492	18,487,200
2024-04-26	62.220	62.220	62.220	62.220	51.112	0
2024-04-25	62.680	63.040	61.910	62.220	51.112	27,231,000
2024-04-24	63.560	64.090	63.150	63.560	52.213	25,212,800
2024-04-23	62.660	63.090	62.010	62.780	51.572	23,160,500
2024-04-22	63.030	63.580	62.300	63.330	52.024	27,171,200
2024-04-19	62.240	63.550	62.090	63.360	52.048	32,882,400
2024-04-18	62.690	62.720	61.910	62.340	51.211	19,932,500
2024-04-17	63.040	63.470	61.960	62.110	51.022	34,220,700
2024-04-16	61.130	61.600	60.700	61.440	50.471	29,973,800
2024-04-15	62.300	62.850	61.960	61.990	50.923	28,567,300
2024-04-12	62.800	63.380	61.410	61.630	50.627	25,740,900
2024-04-11	61.790	62.110	61.330	61.860	50.816	16,338,700
2024-04-10	62.330	62.450	61.430	61.600	50.603	21,206,800
2024-04-09	63.630	63.870	62.010	62.550	51.383	37,026,100
2024-04-08	61.100	63.130	60.800	62.970	51.728	40,281,300
2024-04-05	60.280	60.480	59.610	59.710	49.050	15,379,000
2024-04-04	60.900	61.290	60.170	60.370	49.592	22,990,500
2024-04-03	61.370	61.640	60.550	61.050	50.151	22,319,900
2024-04-02	61.370	62.470	61.300	61.940	50.882	22,583,000
2024-04-01	61.600	61.900	61.000	61.220	50.291	16,740,100
2024-03-28	60.620	61.090	60.070	60.830	49.970	18,467,000
2024-03-27	59.800	60.670	59.690	60.600	49.781	23,927,000
2024-03-26	60.310	60.520	59.590	60.050	49.329	27,142,700
2024-03-25	61.020	61.320	60.650	60.820	49.962	10,478,200
2024-03-22	61.500	61.560	60.930	60.950	50.069	11,058,400
2024-03-21	62.430	62.630	61.590	61.660	50.652	18,445,500
2024-03-20	61.410	61.820	60.920	61.810	50.775	18,210,000
2024-03-19	61.730	62.050	61.300	61.400	50.438	16,888,900
2024-03-18	60.490	61.000	60.010	60.900	50.028	21,371,000
2024-03-15	60.100	60.240	59.360	59.760	49.091	57,064,200
2024-03-14	61.100	61.140	60.170	60.450	49.658	30,085,800
2024-03-13	60.600	61.390	60.290	61.230	50.299	32,769,200
2024-03-12	62.360	62.570	60.660	60.840	49.978	44,680,100
2024-03-11	64.780	64.780	63.720	63.960	52.541	58,622,400
2024-03-08	66.200	66.980	65.900	66.010	51.976	23,188,200
2024-03-07	67.460	67.660	66.460	66.520	52.377	19,036,200
2024-03-06	66.220	67.080	66.170	66.750	52.558	33,510,700
2024-03-05	66.000	66.290	65.600	65.850	51.850	24,436,500
2024-03-04	66.950	67.200	66.390	66.730	52.543	13,148,000
2024-03-01	66.890	67.060	66.370	66.880	52.661	22,423,300
2024-02-29	66.550	67.480	66.490	66.990	52.747	20,717,000
2024-02-28	66.800	67.220	66.330	66.740	52.551	20,331,500

← NewerPage 11 of 21 · 1,247 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.