Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	67.750	68.980	66.470	67.000	48.422	31,018,300
2022-09-13	69.320	71.000	68.090	68.250	49.325	29,457,800
2022-09-12	70.090	70.600	69.260	70.160	50.705	24,797,600
2022-09-09	66.550	69.640	66.240	69.550	50.265	49,273,400
2022-09-08	64.170	64.700	63.560	64.510	46.622	24,144,700
2022-09-06	64.670	65.550	63.590	63.670	46.015	24,525,000
2022-09-05	64.450	66.480	64.230	65.220	47.135	24,319,700
2022-09-02	64.490	64.820	62.920	62.920	45.473	49,910,300
2022-09-01	63.980	63.980	61.900	63.890	46.174	40,922,200
2022-08-31	65.420	65.680	64.500	64.500	46.615	33,242,900
2022-08-30	65.940	66.580	64.400	64.970	46.955	34,469,300
2022-08-29	67.500	67.900	66.850	66.910	48.357	22,128,100
2022-08-26	69.650	71.200	68.230	68.230	49.311	28,510,100
2022-08-25	68.900	69.430	68.250	69.270	50.062	24,956,700
2022-08-24	69.780	70.250	67.810	67.950	49.108	28,773,800
2022-08-23	66.780	70.300	66.650	70.210	50.742	37,223,500
2022-08-22	66.800	66.910	65.830	65.980	47.684	19,335,700
2022-08-19	67.000	67.440	66.480	66.960	48.393	45,903,800
2022-08-18	68.300	68.610	67.710	67.720	48.942	27,692,000
2022-08-17	68.320	68.800	67.890	68.230	49.311	29,131,700
2022-08-16	69.500	70.350	69.110	69.820	50.460	22,070,200
2022-08-15	68.000	68.550	67.040	68.300	49.361	26,735,800
2022-08-12	68.780	69.800	68.300	69.800	50.445	35,608,400
2022-08-11	70.800	73.650	70.550	72.490	52.389	51,158,600
2022-08-10	70.730	70.810	69.120	70.050	48.044	30,202,200
2022-08-09	68.590	70.160	68.150	70.000	48.010	35,174,600
2022-08-08	68.830	69.140	67.760	68.580	47.036	35,705,300
2022-08-05	67.890	68.750	67.500	68.000	46.638	36,129,300
2022-08-04	67.670	68.050	66.820	67.130	46.042	40,540,800
2022-08-03	70.060	70.150	67.520	67.520	46.309	31,934,600
2022-08-02	68.330	70.470	66.980	70.250	48.181	32,636,900
2022-08-01	68.940	69.850	67.930	68.080	46.693	38,874,000
2022-07-29	69.670	70.320	68.030	69.750	47.839	77,006,600
2022-07-28	71.460	71.970	70.310	70.690	48.483	21,778,700
2022-07-27	69.970	70.620	69.310	70.520	48.367	21,666,900
2022-07-26	71.320	71.420	69.580	70.360	48.257	19,791,500
2022-07-25	70.660	71.230	70.040	70.490	48.346	19,833,200
2022-07-22	69.800	70.750	68.970	69.210	47.468	27,884,000
2022-07-21	67.310	68.620	66.640	68.570	47.029	26,987,300
2022-07-20	68.460	68.480	66.180	67.390	46.220	40,427,400
2022-07-19	68.210	69.270	67.990	68.880	47.242	21,785,500
2022-07-18	70.390	70.390	68.700	68.730	47.139	22,131,300
2022-07-15	67.500	68.490	66.650	68.370	46.892	36,589,000
2022-07-14	70.500	70.830	67.560	67.950	46.604	57,715,800
2022-07-13	72.950	73.640	72.310	72.800	49.930	22,980,800
2022-07-12	72.000	73.170	71.060	73.050	50.102	22,460,000
2022-07-11	74.150	74.160	72.560	72.830	49.951	22,076,800
2022-07-08	76.830	77.860	75.300	75.400	51.714	24,149,200
2022-07-07	77.260	78.220	76.880	77.180	52.934	34,251,200
2022-07-06	74.650	75.450	73.540	75.000	51.439	23,138,800
2022-07-05	74.340	74.420	72.570	74.300	50.959	26,472,200
2022-07-04	74.000	75.010	73.580	74.670	51.213	12,474,200
2022-07-01	75.520	76.530	73.800	75.100	51.508	26,721,000
2022-06-30	76.990	78.050	76.170	76.560	52.509	27,471,300
2022-06-29	79.610	80.090	78.040	78.790	54.039	18,636,600
2022-06-28	80.000	80.230	78.780	79.450	54.491	26,052,000
2022-06-27	76.500	78.970	76.060	78.050	53.531	28,825,700
2022-06-24	72.780	74.880	72.600	74.620	51.179	22,394,300
2022-06-23	76.440	77.310	72.430	72.600	49.793	31,943,300
2022-06-22	74.000	76.050	73.380	75.350	51.679	32,228,300

← NewerPage 18 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.