Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	86.150	86.300	84.890	85.500	83.213	8,656,600
2026-04-24	85.970	86.990	85.750	85.870	83.573	11,436,400
2026-04-23	86.640	87.170	85.710	85.970	83.671	12,637,500
2026-04-22	87.950	88.730	87.220	87.220	84.887	13,222,100
2026-04-20	88.800	89.440	88.030	88.730	86.357	16,067,700
2026-04-17	88.200	89.750	87.800	89.750	87.350	30,119,000
2026-04-16	88.890	89.390	87.100	87.440	85.101	13,618,900
2026-04-15	88.150	89.080	87.890	88.440	86.075	24,527,300
2026-04-14	87.500	88.540	87.180	88.300	85.938	18,528,400
2026-04-13	85.110	87.360	84.920	87.360	85.024	24,661,900
2026-04-10	85.000	86.390	84.580	85.590	83.301	24,002,400
2026-04-09	85.360	85.540	84.260	84.690	82.425	17,973,100
2026-04-08	86.500	86.720	84.730	85.590	83.301	24,942,400
2026-04-07	83.050	83.700	82.600	83.690	81.452	15,312,500
2026-04-06	84.040	84.220	82.800	83.090	80.868	8,680,700
2026-04-02	81.510	83.770	81.360	83.550	81.316	14,019,800
2026-04-01	83.310	84.040	82.580	83.000	80.780	28,514,000
2026-03-31	80.740	82.740	80.590	82.480	80.274	24,956,400
2026-03-30	80.250	81.060	79.290	79.500	77.374	18,776,700
2026-03-27	78.470	79.920	78.170	79.000	76.887	11,101,700
2026-03-26	78.130	79.590	78.010	78.910	76.800	13,518,900
2026-03-25	79.200	80.250	79.000	79.550	77.423	18,658,300
2026-03-24	76.980	78.410	76.560	78.100	76.011	15,700,300
2026-03-23	76.560	78.420	75.970	77.490	75.418	23,384,500
2026-03-20	76.210	76.700	74.710	75.550	73.529	44,208,900
2026-03-19	74.170	76.710	74.060	76.630	74.581	27,262,900
2026-03-18	78.650	78.670	77.050	77.130	75.067	19,412,200
2026-03-17	79.100	79.710	78.630	78.960	76.848	14,222,300
2026-03-16	79.390	80.200	78.810	78.840	76.732	13,591,400
2026-03-13	79.300	80.490	78.020	78.300	76.206	14,416,400
2026-03-12	79.770	79.770	77.660	79.240	77.121	29,136,500
2026-03-11	79.790	80.940	78.800	79.850	77.714	20,865,000
2026-03-10	80.160	80.990	79.670	80.560	78.406	17,172,800
2026-03-09	77.720	80.100	76.550	79.260	77.140	30,576,600
2026-03-06	80.900	81.200	78.400	78.860	76.751	29,504,600
2026-03-05	84.130	84.300	80.550	81.290	79.116	37,872,100
2026-03-04	85.390	85.630	83.580	84.090	81.841	17,605,800
2026-03-03	85.250	85.310	82.550	84.480	82.221	36,088,800
2026-03-02	87.920	89.160	87.290	88.160	85.802	13,952,600
2026-02-27	89.140	89.500	88.260	88.470	86.104	17,328,300
2026-02-26	88.940	89.380	87.040	89.210	86.824	24,503,100
2026-02-25	89.030	90.330	88.510	89.970	87.564	28,707,500
2026-02-24	87.400	88.710	87.400	87.730	85.384	19,760,700
2026-02-23	86.810	88.320	86.420	87.390	85.053	21,193,900
2026-02-20	83.800	86.810	83.420	86.810	84.488	40,577,200
2026-02-19	83.030	84.350	82.330	83.460	81.228	28,410,900
2026-02-18	85.100	85.150	83.560	83.920	81.676	20,898,700
2026-02-13	87.570	88.140	86.020	87.030	84.702	28,644,800
2026-02-12	89.850	91.620	89.080	89.230	86.844	51,472,200
2026-02-11	88.650	90.320	88.480	90.090	87.681	28,395,300
2026-02-10	86.720	87.740	86.250	87.050	84.722	14,177,200
2026-02-09	86.650	87.680	84.630	87.310	84.975	26,531,100
2026-02-06	86.410	87.560	85.200	85.630	83.340	28,889,600
2026-02-05	87.990	88.930	86.240	86.450	84.138	57,049,000
2026-02-04	88.510	89.590	87.550	89.430	87.038	51,744,400
2026-02-03	86.420	89.000	86.420	88.990	86.610	37,709,700
2026-02-02	84.420	85.850	84.040	84.820	82.552	22,289,400
2026-01-30	85.670	87.900	84.000	84.320	82.065	41,681,400
2026-01-29	88.000	89.500	86.810	87.410	85.072	42,013,200
2026-01-28	85.290	87.490	85.000	86.970	84.644	28,473,800

← NewerPage 3 of 21 · 1,248 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.