Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	66.500	67.670	66.360	67.480	53.133	28,141,800
2024-02-26	66.540	66.550	65.450	65.750	51.771	33,864,400
2024-02-23	68.250	69.070	67.240	67.380	53.054	42,133,700
2024-02-22	66.840	67.800	66.800	67.220	52.928	35,910,500
2024-02-21	65.620	66.630	65.600	66.510	52.369	20,362,800
2024-02-20	66.150	66.360	65.190	66.010	51.976	44,417,200
2024-02-19	67.040	67.590	66.640	67.490	53.141	12,571,600
2024-02-16	66.490	68.320	66.340	68.000	53.543	40,947,100
2024-02-15	65.500	65.870	65.040	65.510	51.582	17,360,200
2024-02-14	65.990	66.140	65.510	65.720	51.747	12,497,900
2024-02-09	66.100	66.590	65.380	65.920	51.905	18,534,800
2024-02-08	67.490	67.490	65.970	66.210	52.133	25,812,100
2024-02-07	66.820	67.060	66.500	66.800	52.598	19,863,400
2024-02-06	66.070	66.910	65.780	66.670	52.495	27,505,600
2024-02-05	65.900	66.200	65.350	65.510	51.582	24,103,300
2024-02-02	67.260	67.270	65.910	66.080	52.031	32,589,900
2024-02-01	67.870	68.270	67.150	67.450	53.110	21,060,300
2024-01-31	68.100	68.580	67.760	67.760	53.354	34,753,400
2024-01-30	69.400	69.600	67.890	68.780	54.157	34,371,300
2024-01-29	69.490	69.490	68.230	69.170	54.464	15,866,100
2024-01-26	67.900	69.810	67.500	69.500	54.724	27,397,200
2024-01-25	70.000	70.410	67.360	68.180	53.684	47,637,000
2024-01-24	70.300	70.830	69.750	69.900	55.039	36,922,100
2024-01-23	68.950	69.770	68.450	69.200	54.487	33,886,800
2024-01-22	67.500	67.980	67.110	67.800	53.385	23,318,900
2024-01-19	69.500	69.510	68.050	68.100	53.621	60,583,000
2024-01-18	70.200	70.400	69.000	69.000	54.330	30,490,600
2024-01-17	70.270	70.460	69.000	69.350	54.606	43,086,400
2024-01-16	71.600	71.790	70.260	70.620	55.606	22,620,300
2024-01-15	71.220	71.700	70.700	71.550	56.338	12,745,700
2024-01-12	72.200	72.700	71.640	71.690	56.448	16,343,400
2024-01-11	72.450	72.910	71.850	72.610	57.172	20,289,100
2024-01-10	72.790	72.790	71.950	72.230	56.873	21,354,600
2024-01-09	74.100	74.160	73.150	73.330	57.739	15,257,400
2024-01-08	73.940	74.560	73.510	74.270	58.480	23,013,300
2024-01-05	75.030	75.050	74.120	74.650	58.779	21,082,500
2024-01-04	76.430	76.640	75.360	75.620	59.543	18,707,000
2024-01-03	76.710	76.900	75.850	76.650	60.354	25,315,100
2024-01-02	77.600	78.180	76.590	77.050	60.669	18,021,800
2023-12-28	77.000	77.460	76.750	77.200	60.787	16,545,800
2023-12-27	76.850	77.550	76.850	77.400	60.944	13,821,200
2023-12-26	77.160	77.450	76.660	76.660	60.361	12,149,500
2023-12-22	77.130	78.200	76.290	76.390	60.149	26,277,000
2023-12-21	75.450	77.050	75.320	76.970	60.606	24,202,600
2023-12-20	74.730	75.410	74.490	74.490	58.653	14,147,900
2023-12-19	74.700	75.090	74.370	74.730	58.842	21,763,700
2023-12-18	74.060	74.930	73.710	74.210	58.432	16,333,400
2023-12-15	74.060	74.300	73.510	73.860	58.157	23,279,500
2023-12-14	74.000	74.260	73.360	73.400	57.795	29,454,300
2023-12-13	72.500	73.320	72.310	73.000	57.480	25,288,200
2023-12-12	73.600	73.850	72.600	72.990	57.472	11,036,300
2023-12-11	72.080	73.240	71.760	72.860	57.369	15,443,400
2023-12-08	73.100	73.260	72.330	72.800	57.322	16,083,200
2023-12-07	72.690	73.080	72.420	72.600	57.165	17,535,800
2023-12-06	73.500	73.920	72.120	72.370	56.984	20,503,900
2023-12-05	73.230	73.370	72.530	72.850	57.361	25,179,500
2023-12-04	74.240	74.500	73.040	73.530	57.897	22,402,300
2023-12-01	74.730	75.480	74.420	75.220	59.228	25,025,200
2023-11-30	74.010	74.440	73.720	73.850	58.149	29,712,900
2023-11-29	73.800	74.000	72.710	73.450	57.834	15,853,100

← NewerPage 12 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.