Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	73.610	75.250	73.340	75.100	73.092	17,992,800
2026-07-21	72.340	72.970	71.570	72.370	70.435	12,581,400
2026-07-20	73.000	73.250	71.710	71.930	70.006	13,137,000
2026-07-17	72.980	73.120	72.100	72.940	70.989	13,491,600
2026-07-16	73.850	74.080	72.540	72.980	71.028	12,989,700
2026-07-15	73.990	75.000	73.800	74.510	72.517	15,456,000
2026-07-14	73.420	74.690	73.180	74.010	72.031	14,780,100
2026-07-13	74.180	74.180	72.450	72.850	70.902	16,237,900
2026-07-10	74.000	74.660	73.120	74.180	72.196	22,142,400
2026-07-09	73.410	73.490	71.930	73.150	71.194	18,980,500
2026-07-08	75.220	75.220	72.350	72.700	70.756	29,276,700
2026-07-07	77.600	77.600	75.790	76.200	74.162	16,866,100
2026-07-06	78.290	78.780	77.500	77.790	75.710	12,389,100
2026-07-03	78.430	79.040	78.010	78.840	76.732	7,793,500
2026-07-02	78.600	79.320	77.720	78.240	76.148	17,199,300
2026-07-01	77.090	78.920	77.040	77.970	75.885	15,414,700
2026-06-30	78.100	78.290	77.250	77.880	75.797	11,289,500
2026-06-29	78.350	78.560	77.150	78.130	76.040	11,791,900
2026-06-26	78.180	78.880	77.910	78.150	76.060	25,251,100
2026-06-25	78.200	79.220	77.420	78.660	76.556	13,882,800
2026-06-24	78.560	78.860	77.160	77.730	75.651	22,558,900
2026-06-23	79.470	79.980	78.820	79.380	77.257	18,415,100
2026-06-22	80.550	81.580	80.110	80.910	78.746	18,089,300
2026-06-19	79.680	81.070	79.500	80.750	78.590	26,305,900
2026-06-18	79.500	80.380	78.880	79.940	77.802	19,651,900
2026-06-17	80.350	81.340	79.260	79.780	77.646	20,268,200
2026-06-16	80.740	82.190	80.600	81.440	79.262	19,713,900
2026-06-15	80.780	82.740	80.650	81.160	78.989	22,329,400
2026-06-12	78.660	79.800	78.130	79.170	77.053	12,112,600
2026-06-11	78.120	79.050	77.100	78.800	76.693	17,725,500
2026-06-10	77.920	78.150	77.200	77.700	75.622	12,469,100
2026-06-09	78.790	78.790	76.830	78.500	76.401	17,523,500
2026-06-08	78.920	79.280	77.320	78.070	75.982	15,671,500
2026-06-05	80.790	80.790	78.330	78.700	76.595	23,008,500
2026-06-03	83.610	83.790	81.790	81.790	79.603	19,308,800
2026-06-02	82.220	85.080	82.040	85.000	82.727	18,457,400
2026-06-01	82.130	82.250	80.580	81.700	79.515	16,605,900
2026-05-29	84.010	84.280	82.380	82.820	80.605	20,839,400
2026-05-28	83.150	84.050	82.240	83.960	81.715	12,798,900
2026-05-27	83.680	83.940	82.510	83.450	81.218	10,613,200
2026-05-26	83.230	84.120	82.300	83.070	80.848	10,409,000
2026-05-25	82.840	83.590	82.450	83.590	81.354	7,059,500
2026-05-22	82.330	83.140	81.850	83.100	80.878	11,443,900
2026-05-21	81.360	82.880	81.220	82.630	80.420	15,156,600
2026-05-20	81.450	82.210	80.850	82.000	79.807	15,669,300
2026-05-19	80.800	81.280	80.170	81.020	78.853	20,334,400
2026-05-18	83.000	83.600	81.060	81.830	79.642	22,668,800
2026-05-15	80.650	83.500	80.240	83.500	81.267	36,318,900
2026-05-14	85.000	85.410	82.630	82.870	80.654	31,954,300
2026-05-13	83.490	85.050	83.010	84.300	82.045	31,641,800
2026-05-12	83.150	83.990	81.740	83.250	81.024	16,503,000
2026-05-11	81.390	83.930	81.190	83.450	81.218	24,868,900
2026-05-08	80.570	81.790	80.360	80.800	78.639	16,782,600
2026-05-07	81.290	81.670	79.600	80.070	77.929	18,912,100
2026-05-06	80.350	81.640	80.100	81.230	79.058	17,424,200
2026-05-05	79.420	79.420	77.970	78.390	76.294	16,295,600
2026-05-04	81.180	81.360	78.650	78.660	76.556	18,555,600
2026-04-30	81.030	81.700	80.210	81.180	79.009	17,593,900
2026-04-29	82.800	82.910	79.250	79.440	77.315	43,296,200
2026-04-28	84.700	85.300	84.050	84.390	82.133	13,687,500

← NewerPage 2 of 3 · 125 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.