Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	76.800	77.640	75.760	76.000	52.125	20,981,000
2022-06-20	75.600	76.180	74.250	75.500	51.782	26,725,700
2022-06-17	79.350	79.350	76.110	77.410	53.092	56,914,600
2022-06-15	82.100	83.770	81.540	81.670	56.014	33,610,300
2022-06-14	82.330	82.800	80.890	81.720	56.048	22,634,500
2022-06-13	82.100	82.870	80.100	81.880	56.158	31,050,500
2022-06-10	83.370	84.990	82.380	84.560	57.996	28,689,500
2022-06-09	87.000	87.000	84.450	84.540	57.982	36,291,100
2022-06-08	89.780	90.330	86.850	87.500	60.013	26,959,100
2022-06-07	88.240	90.890	88.110	90.620	62.152	27,004,800
2022-06-06	89.640	89.790	88.550	88.550	60.733	14,932,800
2022-06-03	89.500	89.810	88.360	88.460	60.671	18,431,900
2022-06-02	90.000	90.280	89.000	89.900	61.659	25,142,400
2022-06-01	86.190	88.780	86.000	88.240	60.520	26,258,900
2022-05-31	87.220	87.430	85.010	86.210	59.128	41,369,800
2022-05-30	86.280	87.410	86.010	86.650	59.430	16,147,900
2022-05-27	84.900	85.880	84.700	85.720	58.792	19,834,500
2022-05-26	84.160	84.650	83.100	84.250	57.783	27,450,600
2022-05-25	84.000	84.800	83.410	84.300	57.818	24,607,700
2022-05-24	81.820	84.090	81.000	84.040	57.639	35,176,800
2022-05-23	82.300	83.650	82.270	82.920	56.871	27,632,800
2022-05-20	82.010	82.460	80.580	81.260	55.733	38,372,000
2022-05-19	77.780	80.380	77.470	79.850	54.766	29,984,300
2022-05-18	78.710	79.250	77.420	77.780	53.346	30,631,700
2022-05-17	81.850	81.920	78.860	79.800	54.731	29,305,300
2022-05-16	78.680	80.640	78.520	80.140	54.965	23,828,800
2022-05-13	78.420	79.350	77.800	77.810	53.367	26,086,800
2022-05-12	77.050	77.900	75.870	77.900	53.428	27,737,200
2022-05-11	77.370	79.890	77.120	78.690	53.970	33,933,400
2022-05-10	76.270	76.940	74.870	75.540	51.810	31,905,000
2022-05-09	77.530	77.980	76.080	76.490	52.461	37,050,200
2022-05-06	79.200	80.900	78.250	79.760	54.704	25,204,100
2022-05-05	81.550	83.200	79.080	80.330	55.095	30,906,600
2022-05-04	81.930	82.180	79.850	81.810	56.110	34,032,200
2022-05-03	82.950	84.210	82.190	82.500	56.583	27,364,600
2022-05-02	83.160	83.200	80.640	82.920	56.871	31,473,600
2022-04-29	86.180	87.200	83.290	83.290	57.125	47,492,200
2022-04-28	85.020	85.550	80.830	84.200	57.749	56,032,800
2022-04-27	80.460	82.700	80.150	82.170	56.357	49,408,800
2022-04-26	79.080	79.320	77.850	78.000	53.497	37,069,400
2022-04-25	77.940	79.610	77.540	79.080	54.238	38,943,700
2022-04-22	83.250	83.400	80.080	80.450	55.177	39,058,200
2022-04-20	86.610	86.670	84.400	85.400	58.572	29,635,700
2022-04-19	89.690	89.690	86.840	87.680	60.136	34,550,900
2022-04-18	91.610	92.000	90.010	90.570	62.118	14,812,600
2022-04-14	93.310	94.000	91.360	92.090	63.161	24,980,700
2022-04-13	93.490	94.380	92.810	93.400	64.059	23,674,700
2022-04-12	95.100	95.610	93.240	93.370	64.038	16,822,600
2022-04-11	93.810	94.710	92.920	94.000	64.471	16,515,800
2022-04-08	96.640	97.400	94.620	95.150	65.259	26,887,400
2022-04-07	95.500	97.690	95.140	97.130	66.617	19,946,600
2022-04-06	95.330	96.720	95.330	96.550	66.220	22,615,800
2022-04-05	97.360	97.780	94.820	95.110	65.232	25,764,400
2022-04-04	96.770	98.250	96.550	97.940	67.173	16,914,000
2022-04-01	96.780	97.500	96.070	96.960	66.501	22,457,700
2022-03-31	96.420	96.890	95.360	95.600	65.568	17,981,400
2022-03-30	96.320	97.110	95.270	95.870	65.753	22,007,500
2022-03-29	95.340	95.660	93.400	94.520	64.827	38,228,800
2022-03-28	95.700	96.340	93.610	95.340	65.390	16,274,200
2022-03-25	97.700	98.300	94.300	95.230	65.314	22,505,500

← NewerPage 19 of 21 · 1,246 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.