Vale S.A. historical data
| 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 |
← NewerPage 3 of 3 · 125 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.