Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	67.800	68.390	67.400	67.600	50.098	31,884,200
2023-06-05	68.470	68.480	66.630	67.380	49.934	21,478,500
2023-06-02	68.000	68.200	67.370	67.940	50.350	39,185,700
2023-06-01	64.940	65.770	64.150	65.160	48.289	51,982,400
2023-05-31	64.280	64.870	63.510	63.810	47.289	103,408,900
2023-05-30	66.320	66.320	63.870	64.280	47.637	39,920,700
2023-05-29	67.340	67.700	65.740	65.830	48.786	17,320,700
2023-05-26	66.750	67.040	65.910	66.330	49.156	38,181,700
2023-05-25	65.800	65.800	64.780	64.850	48.060	36,934,900
2023-05-24	65.780	65.780	64.820	65.050	48.208	33,304,700
2023-05-23	67.500	67.690	66.510	66.560	49.327	39,413,300
2023-05-22	68.400	68.900	67.770	68.100	50.468	18,936,200
2023-05-19	70.500	70.610	69.130	69.210	51.291	33,892,200
2023-05-18	69.880	70.320	69.120	69.980	51.861	23,710,600
2023-05-17	69.120	70.240	68.810	69.880	51.787	30,913,100
2023-05-16	69.000	69.200	67.600	67.640	50.127	23,990,300
2023-05-15	69.300	70.130	68.920	69.060	51.180	21,020,000
2023-05-12	67.900	68.570	67.410	68.080	50.453	17,578,100
2023-05-11	68.000	68.290	67.360	68.010	50.401	27,709,000
2023-05-10	70.890	71.060	68.690	69.360	51.402	24,792,600
2023-05-09	69.500	70.710	68.680	70.690	52.387	18,717,400
2023-05-08	70.700	71.160	69.850	69.970	51.854	24,917,600
2023-05-05	67.690	69.250	67.230	69.040	51.165	27,107,300
2023-05-04	69.050	69.330	66.710	66.860	49.549	35,996,200
2023-05-03	69.940	70.080	68.860	69.000	51.135	19,958,300
2023-05-02	71.300	71.600	69.320	69.540	51.535	37,367,900
2023-04-28	71.630	72.420	71.060	72.400	53.655	33,277,500
2023-04-27	69.700	71.780	69.180	71.760	53.180	31,717,800
2023-04-26	71.000	71.430	70.270	70.270	52.076	25,907,200
2023-04-25	71.200	71.200	69.710	70.000	51.876	31,799,200
2023-04-24	72.200	72.540	71.590	71.960	53.329	29,754,000
2023-04-20	75.900	76.460	74.530	74.660	55.330	31,112,800
2023-04-19	77.300	77.620	75.020	76.250	56.508	31,128,000
2023-04-18	78.790	78.930	77.660	78.540	58.205	15,193,400
2023-04-17	79.480	80.440	77.450	77.870	57.709	21,479,200
2023-04-14	79.100	79.800	78.000	78.810	58.405	22,693,200
2023-04-13	80.000	80.730	78.970	79.510	58.924	21,361,900
2023-04-12	82.750	82.800	80.290	80.600	59.732	32,702,000
2023-04-11	80.500	82.950	80.060	82.360	61.036	34,226,000
2023-04-10	76.750	78.260	76.700	78.230	57.975	13,849,000
2023-04-06	76.670	77.500	76.280	76.750	56.878	13,976,800
2023-04-05	77.750	77.760	75.900	76.890	56.982	25,382,600
2023-04-04	79.960	80.180	77.750	78.040	57.834	20,485,600
2023-04-03	79.800	80.390	79.410	80.310	59.517	13,510,200
2023-03-31	81.600	82.170	79.910	80.290	59.502	22,468,400
2023-03-30	81.700	81.950	81.150	81.820	60.636	14,249,000
2023-03-29	79.990	80.840	79.840	80.510	59.665	17,345,200
2023-03-28	78.720	79.900	78.590	79.370	58.820	13,866,800
2023-03-27	79.510	80.080	78.030	78.540	58.205	14,202,900
2023-03-24	79.690	79.860	78.090	78.670	58.301	27,801,900
2023-03-23	81.520	82.180	78.810	79.580	58.976	26,000,100
2023-03-22	82.000	82.750	81.610	81.680	60.532	18,085,500
2023-03-21	83.220	83.440	81.540	82.710	61.295	15,692,200
2023-03-20	82.720	83.990	81.810	83.410	61.814	19,650,900
2023-03-17	82.910	83.500	82.630	82.730	61.310	39,906,400
2023-03-16	81.220	82.150	80.710	81.750	60.584	20,573,400
2023-03-15	82.000	83.090	80.100	81.450	60.362	34,103,400
2023-03-14	83.120	84.350	82.900	83.980	62.237	18,077,900
2023-03-13	84.370	86.000	84.050	85.050	63.030	23,460,200
2023-03-10	84.600	86.180	84.270	84.700	61.416	21,820,200

← NewerPage 15 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.