Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	96.200	97.600	95.310	96.910	66.466	23,122,800
2022-03-23	97.500	98.940	96.290	96.450	66.151	26,309,600
2022-03-22	98.510	98.960	96.190	96.600	66.254	29,489,800
2022-03-21	97.330	99.430	97.150	98.810	67.770	25,374,600
2022-03-18	95.410	96.090	93.800	96.090	65.904	46,080,900
2022-03-17	92.900	94.980	92.570	94.300	64.676	40,663,500
2022-03-16	91.890	93.880	89.310	91.130	62.502	37,906,100
2022-03-15	88.990	89.580	87.280	88.970	61.021	47,128,500
2022-03-14	94.980	95.200	91.250	91.600	62.825	37,172,800
2022-03-11	97.430	98.410	96.760	96.790	66.384	24,321,500
2022-03-10	94.500	97.300	94.080	97.300	66.734	33,107,000
2022-03-09	95.790	95.800	92.560	94.190	64.601	41,051,200
2022-03-08	106.99	107.11	99.720	100.46	68.901	53,060,200
2022-03-07	104.44	105.90	103.87	105.07	69.512	55,305,300
2022-03-04	98.680	102.09	98.120	101.97	67.461	30,533,200
2022-03-03	100.20	101.26	99.500	99.700	65.959	38,621,400
2022-03-02	98.970	99.700	97.060	99.650	65.926	42,191,500
2022-02-25	86.520	92.410	85.100	92.280	61.051	51,028,300
2022-02-24	84.620	88.040	83.730	87.540	57.915	37,212,500
2022-02-23	88.090	88.340	85.550	86.470	57.207	24,413,800
2022-02-22	86.690	87.400	85.800	87.390	57.815	23,591,200
2022-02-21	86.600	87.990	85.500	85.900	56.830	14,561,000
2022-02-18	86.440	87.030	85.430	85.830	56.783	22,690,600
2022-02-17	88.850	89.000	85.370	85.650	56.664	36,259,300
2022-02-16	89.440	90.620	89.100	89.500	59.211	20,774,700
2022-02-15	89.020	89.940	87.700	88.850	58.781	29,624,900
2022-02-14	91.110	92.170	90.820	91.570	60.581	22,804,400
2022-02-11	93.360	93.400	91.600	91.970	60.845	34,555,300
2022-02-10	92.450	94.480	92.030	93.870	62.102	47,888,900
2022-02-09	90.000	91.800	89.330	91.410	60.475	24,815,300
2022-02-08	90.450	91.480	89.500	91.390	60.462	26,598,600
2022-02-07	88.150	90.240	88.150	90.130	59.628	24,915,800
2022-02-04	85.750	88.170	85.550	88.000	58.219	24,535,400
2022-02-03	86.300	86.780	85.320	85.750	56.730	19,179,400
2022-02-02	85.500	86.290	84.720	85.790	56.757	17,489,000
2022-02-01	81.500	85.330	81.370	85.310	56.439	24,131,300
2022-01-31	82.940	82.940	80.870	80.870	53.502	31,397,700
2022-01-28	85.580	86.350	82.830	83.660	55.348	28,453,000
2022-01-27	85.000	85.460	83.270	84.490	55.897	20,994,900
2022-01-26	85.900	86.560	83.820	84.300	55.771	25,806,800
2022-01-25	84.060	85.050	83.050	84.060	55.612	22,490,500
2022-01-24	83.700	83.960	82.080	83.870	55.487	29,040,100
2022-01-21	86.470	86.730	84.340	84.910	56.175	32,752,300
2022-01-20	88.800	88.970	86.640	86.710	57.366	22,748,800
2022-01-19	88.480	89.000	87.880	88.210	58.358	29,332,500
2022-01-18	84.580	86.880	84.480	86.310	57.101	24,080,200
2022-01-17	84.000	84.600	84.000	84.250	55.738	9,688,500
2022-01-14	83.720	84.930	82.910	84.690	56.029	21,183,400
2022-01-13	84.840	85.230	83.700	84.200	55.705	23,154,200
2022-01-12	86.490	86.580	84.930	85.500	56.565	27,335,400
2022-01-11	83.480	85.150	83.310	84.580	55.956	28,418,800
2022-01-10	82.490	84.270	82.300	83.000	54.911	25,056,700
2022-01-07	80.400	84.000	79.790	84.000	55.573	35,213,100
2022-01-06	78.640	80.350	78.310	79.380	52.516	22,044,100
2022-01-05	77.370	78.680	77.130	77.810	51.478	22,039,000
2022-01-04	78.510	79.070	76.900	77.080	50.995	18,178,700
2022-01-03	79.000	79.970	78.000	78.000	51.603	18,557,200
2021-12-30	77.990	78.980	77.610	77.960	51.577	26,568,500
2021-12-29	76.380	77.980	76.350	77.250	51.107	12,113,500
2021-12-28	78.510	78.530	76.570	77.050	50.975	18,923,700

← NewerPage 20 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.