Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	83.590	86.130	83.350	84.900	82.629	30,922,500
2026-01-26	85.560	86.140	82.180	83.070	80.848	35,741,300
2026-01-23	83.750	85.740	83.690	85.020	82.746	25,432,600
2026-01-22	82.500	84.400	82.080	82.980	80.761	62,515,300
2026-01-21	80.990	82.800	80.500	82.500	80.294	83,134,600
2026-01-20	77.830	80.210	77.410	80.080	77.938	31,198,500
2026-01-19	78.520	78.650	77.870	78.570	76.469	10,678,500
2026-01-16	78.390	78.880	77.570	78.880	76.770	45,910,100
2026-01-15	78.900	79.640	78.510	78.850	76.741	35,503,900
2026-01-14	75.840	79.090	75.640	78.920	76.809	44,225,300
2026-01-13	74.470	76.050	74.280	75.350	73.335	24,539,200
2026-01-12	75.000	75.470	74.510	74.740	72.741	13,129,800
2026-01-09	74.900	75.710	74.200	74.720	72.722	24,801,200
2026-01-08	75.800	75.800	74.190	75.580	73.559	31,894,900
2026-01-07	76.100	77.340	75.620	76.320	74.279	41,501,600
2026-01-06	73.450	75.990	72.880	75.870	73.841	39,536,600
2026-01-05	72.400	73.500	72.300	73.120	71.164	24,958,100
2026-01-02	72.330	72.550	71.650	72.380	70.444	28,418,900
2025-12-30	72.500	72.840	71.910	71.960	70.036	17,085,400
2025-12-29	73.190	73.740	71.700	72.120	70.191	19,963,700
2025-12-26	72.860	73.350	72.620	73.120	71.164	16,368,800
2025-12-23	73.230	73.530	72.580	72.900	70.950	17,140,900
2025-12-22	71.030	73.370	70.810	72.920	70.970	27,853,000
2025-12-19	70.500	70.930	70.380	70.850	68.955	37,147,100
2025-12-18	70.600	71.120	70.310	70.350	68.469	18,430,200
2025-12-17	69.640	70.770	69.440	70.170	68.293	29,375,000
2025-12-16	69.330	70.030	69.260	69.290	67.437	21,953,000
2025-12-15	68.650	69.390	68.500	69.030	67.184	16,841,700
2025-12-12	67.750	68.980	67.720	68.610	66.775	36,483,700
2025-12-11	70.740	72.370	70.470	72.000	70.074	25,687,700
2025-12-10	70.250	71.350	70.250	71.060	65.674	24,454,800
2025-12-09	69.100	70.430	68.900	69.780	64.491	23,081,300
2025-12-08	70.420	70.860	69.490	69.740	64.454	20,860,900
2025-12-05	71.960	72.330	69.920	70.220	64.897	40,196,800
2025-12-04	70.700	72.390	70.690	71.920	66.468	38,019,900
2025-12-03	68.860	71.100	68.820	70.690	65.332	42,361,200
2025-12-02	68.100	68.720	67.760	68.480	63.289	22,567,200
2025-12-01	67.800	68.130	67.500	67.920	62.772	15,657,000
2025-11-28	67.700	67.810	67.040	67.400	62.291	46,007,200
2025-11-27	66.500	66.650	66.140	66.330	61.302	9,739,100
2025-11-26	65.990	66.890	65.920	66.580	61.533	33,408,500
2025-11-25	65.160	65.910	65.160	65.600	60.627	18,275,300
2025-11-24	65.010	65.520	64.780	65.090	60.156	20,462,800
2025-11-21	64.550	65.270	64.130	65.160	60.221	20,272,600
2025-11-19	65.020	65.260	64.700	64.950	60.027	16,523,800
2025-11-18	64.450	65.290	64.300	65.020	60.091	22,468,700
2025-11-17	65.600	65.770	64.910	65.220	60.276	20,150,800
2025-11-14	64.850	65.540	64.610	65.270	60.322	16,374,400
2025-11-13	65.760	66.450	65.310	65.670	60.692	19,058,500
2025-11-12	65.260	65.950	65.260	65.760	60.775	26,550,300
2025-11-11	65.210	65.660	64.760	65.040	60.110	25,496,500
2025-11-10	65.060	65.540	64.910	65.210	60.267	12,689,400
2025-11-07	64.850	64.860	64.020	64.780	59.870	20,800,300
2025-11-06	65.760	66.050	65.260	65.500	60.535	15,939,100
2025-11-05	64.620	66.170	64.500	65.730	60.748	22,505,400
2025-11-04	64.850	65.010	64.030	64.620	59.722	22,055,700
2025-11-03	65.100	65.390	64.650	65.350	60.396	16,985,400
2025-10-31	64.280	65.550	63.870	65.260	60.313	38,988,400
2025-10-30	63.110	64.000	62.930	63.810	58.973	25,586,000
2025-10-29	62.820	63.690	62.710	63.330	58.530	30,844,900

← NewerPage 4 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.