Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	88.150	88.300	85.380	86.090	62.424	34,995,000
2022-12-09	88.060	89.540	87.530	88.740	64.133	37,713,000
2022-12-08	85.500	87.250	85.350	85.880	62.066	29,827,900
2022-12-07	85.910	86.420	83.860	84.840	61.315	45,441,000
2022-12-06	86.990	88.930	86.880	87.970	63.577	21,335,700
2022-12-05	87.900	88.990	86.680	86.710	62.666	21,896,500
2022-12-02	86.760	87.740	84.970	86.800	62.731	30,213,600
2022-12-01	86.420	86.750	84.730	86.180	62.283	34,319,300
2022-11-30	85.000	86.620	84.760	85.710	61.944	59,932,800
2022-11-29	82.850	85.680	82.620	84.440	61.026	42,574,300
2022-11-28	80.600	82.340	79.520	81.300	58.756	16,166,300
2022-11-25	82.000	82.880	80.680	80.900	58.467	20,477,000
2022-11-24	81.510	82.390	80.610	81.450	58.865	12,420,900
2022-11-23	80.930	81.360	79.940	80.930	58.489	22,415,800
2022-11-22	79.950	81.460	79.390	80.140	57.918	27,105,100
2022-11-21	79.100	80.190	78.280	79.920	57.759	27,745,900
2022-11-18	84.350	84.490	80.700	80.830	58.417	44,324,400
2022-11-17	80.870	83.290	80.740	83.100	60.057	31,790,500
2022-11-16	83.320	84.770	81.540	82.440	59.580	32,935,300
2022-11-14	82.390	84.440	81.380	83.310	60.209	43,822,500
2022-11-11	77.990	82.990	77.210	82.300	59.479	80,174,100
2022-11-10	71.500	75.470	71.380	74.550	53.878	47,658,100
2022-11-09	74.100	74.780	72.520	73.150	52.866	42,208,500
2022-11-08	71.650	74.930	71.650	74.050	53.517	39,756,500
2022-11-07	72.000	73.030	71.440	71.870	51.941	29,445,500
2022-11-04	71.150	73.390	70.800	72.250	52.216	61,191,100
2022-11-03	67.640	67.940	66.580	67.150	48.530	34,390,300
2022-11-01	69.450	70.800	68.950	69.170	49.990	42,670,000
2022-10-31	66.000	69.400	65.520	67.130	48.516	39,184,100
2022-10-28	68.590	69.050	66.650	67.450	48.747	52,793,500
2022-10-27	72.000	72.120	69.430	70.910	51.247	52,613,000
2022-10-26	71.280	74.850	71.120	73.530	53.141	40,845,700
2022-10-25	71.610	73.270	70.920	71.930	51.985	28,158,100
2022-10-24	73.270	73.950	71.180	71.930	51.985	32,035,800
2022-10-21	71.800	74.680	71.440	74.130	53.575	36,846,800
2022-10-20	70.980	73.190	70.320	72.020	52.050	37,240,700
2022-10-19	71.630	72.130	70.580	71.110	51.392	22,651,000
2022-10-18	72.300	72.830	70.740	71.960	52.006	27,494,000
2022-10-17	70.210	71.240	69.260	70.930	51.262	25,840,500
2022-10-14	72.610	73.360	69.600	69.830	50.467	34,091,700
2022-10-13	72.250	72.800	71.050	72.180	52.165	32,960,000
2022-10-11	73.200	74.180	72.030	73.490	53.112	33,885,800
2022-10-10	76.410	77.020	73.480	73.990	53.473	45,515,900
2022-10-07	75.360	79.440	75.160	75.510	54.572	83,593,200
2022-10-06	77.200	77.570	74.920	75.230	54.370	76,852,200
2022-10-05	76.290	77.860	76.120	76.960	55.620	42,621,400
2022-10-04	74.200	76.250	74.060	75.790	54.774	41,717,500
2022-10-03	73.240	74.170	71.130	74.000	53.481	42,688,100
2022-09-30	68.490	72.900	68.260	72.040	52.064	55,575,000
2022-09-29	67.930	68.780	67.350	68.430	49.455	34,889,700
2022-09-28	67.710	68.840	67.440	68.340	49.390	24,371,000
2022-09-27	67.640	68.230	67.190	67.700	48.928	31,646,600
2022-09-26	67.700	69.420	67.640	68.720	49.665	18,503,200
2022-09-23	68.710	69.050	67.830	68.570	49.556	44,160,700
2022-09-22	70.170	70.700	69.280	70.020	50.604	34,529,500
2022-09-21	69.450	69.990	68.410	68.450	49.470	44,482,000
2022-09-20	69.800	70.100	68.400	69.450	50.192	35,289,700
2022-09-19	67.430	70.560	67.330	70.460	50.922	34,136,800
2022-09-16	67.280	68.850	66.590	68.250	49.325	65,178,000
2022-09-15	67.800	68.630	67.180	68.350	49.397	36,958,800

← NewerPage 17 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.