Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	65.210	65.870	64.730	64.980	49.596	21,812,600
2023-08-29	63.380	65.030	63.230	64.970	49.589	28,625,700
2023-08-28	62.430	63.270	62.270	62.960	48.054	14,173,600
2023-08-25	62.670	62.780	61.900	62.070	47.375	11,395,300
2023-08-24	62.690	62.690	61.830	62.200	47.474	17,821,500
2023-08-23	63.250	63.670	63.040	63.040	48.116	19,128,500
2023-08-22	62.040	62.860	62.030	62.580	47.764	30,995,800
2023-08-21	61.490	61.740	61.020	61.300	46.787	17,695,300
2023-08-18	61.200	62.080	61.020	61.220	46.726	34,201,900
2023-08-17	62.590	62.810	61.720	61.910	47.253	39,481,200
2023-08-16	61.390	61.930	61.000	61.050	46.597	30,508,600
2023-08-15	61.950	61.960	61.140	61.290	46.780	28,611,000
2023-08-14	62.980	63.040	61.900	61.900	47.245	41,056,900
2023-08-11	66.190	66.380	65.230	65.510	50.001	42,335,100
2023-08-10	66.810	67.180	65.940	66.060	48.956	28,372,300
2023-08-09	67.460	67.910	66.630	66.850	49.542	21,859,000
2023-08-08	66.990	68.150	66.090	67.460	49.994	43,405,600
2023-08-07	67.650	68.170	66.880	67.900	50.320	23,057,700
2023-08-04	67.200	68.330	67.160	67.560	50.068	22,954,300
2023-08-03	66.850	67.890	66.490	67.510	50.031	35,512,300
2023-08-02	67.740	67.760	66.900	67.090	49.720	29,547,300
2023-08-01	68.770	68.810	67.900	68.200	50.542	30,015,700
2023-07-31	68.000	69.680	67.840	69.160	51.254	26,065,700
2023-07-28	70.020	70.020	67.630	67.630	50.120	45,938,800
2023-07-27	71.200	71.240	70.090	70.420	52.187	28,254,500
2023-07-26	71.750	72.250	70.750	71.760	53.180	19,066,400
2023-07-25	71.700	72.660	71.620	72.010	53.366	31,556,700
2023-07-24	67.700	70.320	67.510	69.850	51.765	30,616,400
2023-07-21	67.440	68.170	66.980	67.800	50.246	24,852,700
2023-07-20	68.150	68.490	67.350	67.390	49.942	20,992,700
2023-07-19	67.490	67.970	66.960	67.240	49.831	14,512,600
2023-07-18	67.730	68.270	67.280	67.420	49.964	16,950,600
2023-07-17	68.330	68.330	67.030	67.850	50.283	15,322,300
2023-07-14	69.190	69.290	68.260	68.610	50.846	20,342,500
2023-07-13	68.220	68.800	67.920	68.610	50.846	24,187,200
2023-07-12	68.000	68.080	67.000	67.050	49.690	22,864,300
2023-07-11	65.080	67.010	64.880	66.580	49.342	35,550,200
2023-07-10	64.500	65.190	64.330	64.460	47.771	36,698,500
2023-07-07	64.480	65.600	64.310	65.460	48.512	57,287,600
2023-07-06	64.720	65.590	64.440	64.850	48.060	18,579,200
2023-07-05	65.610	65.860	65.010	65.320	48.408	27,363,600
2023-07-04	65.840	66.460	65.800	65.900	48.838	12,573,200
2023-07-03	64.710	66.500	64.640	66.230	49.082	22,738,400
2023-06-30	65.710	66.060	64.220	64.220	47.593	42,992,000
2023-06-29	64.720	65.930	64.350	65.510	48.549	24,841,800
2023-06-28	66.780	66.820	64.720	64.720	47.963	37,628,600
2023-06-27	66.900	67.280	66.450	66.830	49.527	22,737,400
2023-06-26	65.560	66.300	65.320	66.040	48.941	15,030,400
2023-06-23	66.000	66.100	65.300	65.900	48.838	23,510,900
2023-06-22	66.670	67.860	66.300	66.570	49.334	21,394,900
2023-06-21	67.070	67.340	66.720	66.930	49.601	27,336,800
2023-06-20	69.000	69.020	67.310	67.610	50.105	35,748,700
2023-06-19	69.650	69.650	68.680	69.400	51.431	14,894,300
2023-06-16	69.400	70.200	69.210	69.670	51.632	39,953,600
2023-06-15	69.100	69.650	68.360	69.560	51.550	31,874,100
2023-06-14	68.990	69.610	68.490	69.020	51.150	53,775,600
2023-06-13	68.300	68.570	67.610	67.830	50.268	34,288,100
2023-06-12	67.800	67.800	66.700	67.120	49.742	26,651,200
2023-06-09	69.670	69.800	68.250	68.360	50.661	30,056,800
2023-06-07	67.600	68.680	67.400	68.670	50.890	27,377,500

← NewerPage 14 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.