Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	72.280	73.770	72.160	73.470	57.850	22,019,000
2023-11-27	73.440	73.860	72.900	73.310	57.724	17,312,300
2023-11-24	74.500	74.500	73.400	73.750	58.070	16,667,000
2023-11-23	74.370	74.620	74.080	74.380	58.566	10,279,200
2023-11-22	75.850	76.070	74.210	74.850	58.936	33,715,300
2023-11-21	77.290	78.550	76.850	77.900	61.338	45,317,800
2023-11-20	75.800	76.650	75.430	76.060	58.053	28,810,100
2023-11-17	74.230	74.650	74.100	74.240	56.664	24,538,600
2023-11-16	73.100	74.340	73.010	74.100	56.557	31,235,400
2023-11-14	72.020	74.300	71.900	73.610	56.183	52,233,600
2023-11-13	72.000	72.490	70.930	71.400	54.496	14,410,500
2023-11-10	71.400	71.730	70.900	71.550	54.611	22,200,500
2023-11-09	70.500	71.140	70.220	70.470	53.786	16,542,700
2023-11-08	70.120	70.860	69.820	70.130	53.527	21,047,900
2023-11-07	70.830	71.100	69.240	70.080	53.489	37,073,000
2023-11-06	71.200	71.800	71.200	71.500	54.573	19,096,300
2023-11-03	71.250	71.610	70.930	71.200	54.344	28,599,600
2023-11-01	69.260	70.700	69.250	70.320	53.672	31,543,500
2023-10-31	67.770	69.240	67.570	69.000	52.665	20,961,400
2023-10-30	68.400	68.890	68.040	68.180	52.039	26,604,100
2023-10-27	65.470	67.760	64.710	67.570	51.573	47,989,100
2023-10-26	63.800	65.370	63.610	65.300	49.840	30,936,700
2023-10-25	64.700	65.180	63.750	63.930	48.795	26,091,800
2023-10-24	64.000	64.270	63.570	63.990	48.841	21,768,800
2023-10-23	62.390	62.930	62.110	62.560	47.749	17,595,000
2023-10-20	63.320	63.470	62.000	62.680	47.841	58,015,100
2023-10-19	65.300	65.650	64.420	64.420	49.169	22,855,500
2023-10-18	67.240	67.300	65.330	65.360	49.886	34,907,300
2023-10-17	67.000	68.050	66.590	67.850	51.787	24,031,000
2023-10-16	67.400	67.750	67.180	67.300	51.367	13,103,300
2023-10-13	67.200	67.300	66.460	66.590	50.825	16,302,700
2023-10-11	66.810	67.430	66.690	67.360	51.413	13,659,400
2023-10-10	67.060	67.470	66.700	66.780	50.970	18,261,700
2023-10-09	65.730	66.380	65.390	66.380	50.665	14,392,200
2023-10-06	65.890	67.450	65.820	66.860	51.031	22,711,400
2023-10-05	65.870	66.450	65.660	65.900	50.298	11,556,300
2023-10-04	66.400	66.780	65.530	65.870	50.276	14,377,000
2023-10-03	66.080	66.960	66.070	66.580	50.817	15,268,800
2023-10-02	67.580	67.720	66.620	66.990	51.130	11,175,900
2023-09-29	67.310	67.650	67.040	67.580	51.581	19,018,000
2023-09-28	66.110	67.040	65.960	66.700	50.909	26,072,300
2023-09-27	66.100	66.190	65.310	65.700	50.146	17,109,300
2023-09-26	65.700	66.260	65.370	65.560	50.039	24,178,800
2023-09-25	67.010	67.030	65.770	66.600	50.833	34,715,000
2023-09-22	68.390	68.870	67.930	68.000	51.901	17,063,700
2023-09-21	68.300	68.460	67.500	67.500	51.520	21,686,000
2023-09-20	69.280	69.770	69.040	69.310	52.901	14,372,200
2023-09-19	68.670	69.250	68.210	68.850	52.550	43,870,300
2023-09-18	69.540	70.050	68.550	68.720	52.451	21,849,000
2023-09-15	71.000	71.230	69.540	69.540	53.077	37,901,700
2023-09-14	69.300	70.680	69.050	70.120	53.519	62,390,300
2023-09-13	67.670	67.780	67.150	67.360	51.413	15,448,400
2023-09-12	68.000	68.260	67.440	67.620	51.611	14,201,300
2023-09-11	68.100	68.180	67.540	67.670	51.649	19,493,800
2023-09-08	66.700	66.840	66.240	66.710	50.917	19,989,200
2023-09-06	69.150	69.590	67.880	67.990	51.894	28,466,500
2023-09-05	68.990	69.510	68.580	69.100	52.741	19,253,500
2023-09-04	69.280	70.050	68.880	69.400	52.970	22,397,800
2023-09-01	66.690	69.000	66.630	68.890	52.581	57,288,600
2023-08-31	65.570	66.170	65.080	65.080	49.673	31,011,100

← NewerPage 13 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.