Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	78.870	79.450	78.260	78.950	52.232	11,371,400
2021-12-23	79.950	80.060	78.800	79.150	52.364	13,121,200
2021-12-22	79.890	80.150	78.580	79.920	52.873	18,655,600
2021-12-21	79.800	80.390	79.150	80.340	53.151	19,590,300
2021-12-20	78.000	78.900	77.280	78.280	51.788	19,195,400
2021-12-17	79.900	80.670	79.070	79.170	52.377	38,744,500
2021-12-16	79.000	80.460	78.460	80.440	53.217	30,125,700
2021-12-15	78.080	78.180	76.200	77.410	51.213	22,112,200
2021-12-14	78.520	78.890	77.230	77.850	51.504	21,063,500
2021-12-13	77.500	78.730	77.390	77.860	51.511	31,699,100
2021-12-10	75.500	76.200	74.840	75.650	50.048	16,827,100
2021-12-09	74.890	75.950	74.450	75.180	49.738	16,925,200
2021-12-08	76.990	76.990	74.980	75.760	50.121	24,281,000
2021-12-07	78.280	79.810	76.100	76.330	50.498	37,125,100
2021-12-06	72.870	75.990	71.960	75.770	50.128	28,848,800
2021-12-03	73.090	74.340	71.000	71.870	47.548	34,451,500
2021-12-02	70.970	73.560	70.110	73.490	48.619	24,888,400
2021-12-01	71.300	71.950	69.970	70.230	46.463	28,194,700
2021-11-30	69.000	71.450	68.690	69.950	46.277	42,668,700
2021-11-29	70.280	70.600	69.160	69.500	45.980	18,164,000
2021-11-26	67.500	69.360	67.500	68.640	45.411	22,664,200
2021-11-25	71.290	71.290	69.800	70.500	46.641	17,199,200
2021-11-24	70.110	70.980	69.510	70.980	46.959	20,764,100
2021-11-23	70.610	71.970	69.210	69.370	45.894	30,391,600
2021-11-22	65.550	69.020	65.150	67.590	44.716	44,693,500
2021-11-19	63.270	64.800	62.810	64.030	42.361	26,849,500
2021-11-18	64.210	64.650	61.850	62.330	41.236	51,343,900
2021-11-17	66.990	67.710	65.000	65.000	43.003	25,487,600
2021-11-16	68.000	68.070	66.190	66.330	43.883	17,207,900
2021-11-12	67.180	69.590	67.010	68.300	45.186	24,542,500
2021-11-11	68.460	69.260	67.600	68.010	44.994	28,795,100
2021-11-10	64.610	66.280	64.400	65.690	43.459	22,492,600
2021-11-09	67.250	67.300	65.230	65.940	43.625	20,961,500
2021-11-08	64.400	68.150	64.330	67.600	44.723	27,722,000
2021-11-05	66.430	66.660	64.000	64.110	42.414	35,954,600
2021-11-04	66.890	67.620	65.620	66.070	43.711	30,122,100
2021-11-03	70.600	70.900	66.610	66.830	44.213	77,316,900
2021-11-01	72.000	72.860	71.150	72.320	47.845	19,649,600
2021-10-29	73.020	73.160	71.020	71.610	47.376	30,268,500
2021-10-28	74.450	74.680	73.550	73.700	48.758	22,719,000
2021-10-27	75.980	76.730	74.450	74.450	49.255	20,087,300
2021-10-26	77.010	77.070	76.070	76.180	50.399	16,674,100
2021-10-25	77.200	77.570	76.370	77.000	50.942	17,950,000
2021-10-22	74.670	77.100	74.640	76.080	50.333	35,142,600
2021-10-21	74.500	75.160	72.950	75.160	49.724	37,556,500
2021-10-20	78.370	78.370	76.280	76.670	50.723	27,576,600

← NewerPage 21 of 21 · 1,246 trading days

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.