Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	85.130	86.490	84.820	84.980	61.619	24,439,300
2023-03-08	85.600	86.410	85.400	86.110	62.438	22,274,800
2023-03-07	86.850	87.400	84.800	85.330	61.872	20,898,200
2023-03-06	87.430	87.900	86.120	86.150	62.467	27,298,600
2023-03-03	90.100	90.300	88.810	89.300	64.751	19,783,400
2023-03-02	89.200	90.140	88.420	89.000	64.534	21,740,900
2023-03-01	87.770	89.850	87.500	89.200	64.679	30,916,600
2023-02-28	85.060	86.500	84.340	85.320	61.865	21,127,300
2023-02-27	84.560	85.380	83.650	85.040	61.662	14,422,200
2023-02-24	86.050	86.480	84.650	85.040	61.662	17,183,900
2023-02-23	87.000	88.070	85.550	86.950	63.047	21,485,100
2023-02-22	87.050	88.450	86.570	87.360	63.344	16,864,400
2023-02-17	89.600	89.750	87.540	88.030	63.830	26,381,400
2023-02-16	89.290	90.260	88.900	89.190	64.671	28,740,800
2023-02-15	87.100	89.240	86.560	89.000	64.534	28,465,800
2023-02-14	87.000	87.720	86.530	87.100	63.156	20,072,400
2023-02-13	85.920	87.110	85.300	86.710	62.873	13,798,500
2023-02-10	88.180	88.950	86.360	86.800	62.938	18,099,100
2023-02-09	88.720	89.550	87.470	88.390	64.091	19,782,200
2023-02-08	89.100	89.370	87.600	88.720	64.331	14,411,000
2023-02-07	87.590	88.680	86.990	88.420	64.113	16,259,700
2023-02-06	88.200	88.250	86.660	87.840	63.692	17,888,700
2023-02-03	89.760	90.770	88.690	88.950	64.497	22,545,600
2023-02-02	91.690	91.960	88.860	89.140	64.635	37,844,400
2023-02-01	95.200	95.200	91.590	93.460	67.768	28,818,100
2023-01-31	94.310	94.880	93.850	94.510	68.529	20,658,600
2023-01-30	95.900	96.300	94.190	94.980	68.870	23,820,000
2023-01-27	97.850	98.290	94.830	95.320	69.116	34,682,400
2023-01-26	96.500	98.000	96.390	98.000	71.059	26,876,000
2023-01-25	95.200	96.400	94.770	96.200	69.754	18,282,900
2023-01-24	94.310	95.300	93.200	95.300	69.102	17,439,800
2023-01-23	94.350	94.700	93.700	94.300	68.377	13,534,300
2023-01-20	93.900	94.570	93.500	93.990	68.152	27,103,900
2023-01-19	93.800	94.370	93.320	93.740	67.971	21,712,500
2023-01-18	93.060	94.230	92.910	93.340	67.681	16,737,300
2023-01-17	92.510	93.230	91.830	92.130	66.803	18,719,500
2023-01-16	92.000	92.390	90.830	92.250	66.890	19,563,900
2023-01-13	93.690	94.280	93.360	93.820	68.029	16,905,800
2023-01-12	93.480	94.300	92.940	93.740	67.971	18,058,600
2023-01-11	93.990	94.480	92.260	93.250	67.615	23,834,100
2023-01-10	92.490	93.900	92.340	93.580	67.855	19,821,100
2023-01-09	91.530	92.990	91.250	92.440	67.028	19,285,800
2023-01-06	91.000	92.740	91.000	92.340	66.955	31,420,600
2023-01-05	89.460	91.680	89.000	90.900	65.911	29,085,600
2023-01-04	89.300	89.650	87.950	89.400	64.824	26,395,300
2023-01-03	89.400	90.090	88.890	89.240	64.708	25,332,600
2023-01-02	88.680	89.900	88.530	89.400	64.824	12,783,800
2022-12-29	89.000	89.950	88.830	88.880	64.447	40,110,800
2022-12-28	89.190	90.210	88.700	88.990	64.526	23,314,500
2022-12-27	88.000	89.650	87.470	89.190	64.671	26,720,300
2022-12-26	86.420	87.540	86.330	87.110	63.163	18,407,500
2022-12-23	85.280	86.520	85.080	86.320	62.590	18,656,500
2022-12-22	86.280	86.650	84.690	85.750	62.177	19,429,200
2022-12-21	86.900	87.400	85.820	86.240	62.532	39,183,700
2022-12-20	85.370	87.250	85.310	85.750	62.177	22,657,300
2022-12-19	85.000	85.580	84.240	85.370	61.901	27,508,500
2022-12-16	87.000	87.320	84.510	85.680	62.126	37,762,100
2022-12-15	87.390	88.170	86.890	87.170	63.207	24,782,100
2022-12-14	85.750	87.330	85.500	86.890	63.004	34,564,000
2022-12-13	86.250	87.400	85.630	86.160	62.474	31,559,400

← NewerPage 16 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.