Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	61.660	62.540	61.580	62.200	57.485	15,797,400
2025-10-27	62.060	62.160	61.400	61.660	56.986	12,018,100
2025-10-24	61.990	62.130	61.330	61.730	57.051	11,127,600
2025-10-23	62.220	62.540	61.670	61.760	57.079	11,217,700
2025-10-22	61.210	62.240	61.180	61.880	57.189	25,267,300
2025-10-21	60.650	61.050	60.570	60.800	56.191	13,432,700
2025-10-20	60.140	61.350	60.140	60.900	56.284	17,798,400
2025-10-17	59.900	60.300	59.800	60.130	55.572	17,325,300
2025-10-16	60.610	60.930	60.070	60.300	55.729	21,358,500
2025-10-15	59.490	60.980	59.460	60.860	56.247	45,104,600
2025-10-14	59.300	60.130	59.220	59.750	55.221	19,329,000
2025-10-13	59.670	60.060	59.550	59.750	55.221	23,294,500
2025-10-10	59.570	59.800	58.870	58.870	54.408	22,970,400
2025-10-09	59.860	60.380	59.110	59.110	54.629	18,184,600
2025-10-08	59.120	59.390	58.890	59.200	54.713	24,609,500
2025-10-07	59.500	59.620	58.750	58.750	54.297	26,072,300
2025-10-06	58.810	59.970	58.800	59.590	55.073	26,102,900
2025-10-03	58.700	59.120	58.500	58.590	54.149	19,240,200
2025-10-02	58.360	58.860	58.080	58.700	54.251	14,824,500
2025-10-01	57.760	58.670	57.760	58.310	53.890	18,278,300
2025-09-30	57.670	57.780	57.090	57.580	53.215	18,280,700
2025-09-29	57.500	57.750	57.130	57.280	52.938	15,580,200
2025-09-26	57.740	57.940	56.540	57.090	52.763	29,037,000
2025-09-25	58.190	58.550	58.040	58.210	53.798	13,631,100
2025-09-24	57.950	58.140	57.670	57.890	53.502	13,005,700
2025-09-23	58.000	58.390	57.660	57.670	53.299	17,652,400
2025-09-22	57.820	58.440	57.810	58.000	53.604	21,947,300
2025-09-19	57.970	58.190	57.550	57.920	53.530	25,374,600
2025-09-18	57.840	58.080	57.400	57.690	53.317	17,700,400
2025-09-17	57.540	58.020	57.360	57.800	53.419	23,116,700
2025-09-16	57.770	58.060	57.190	57.700	53.326	15,618,500
2025-09-15	57.480	57.550	56.980	57.500	53.141	12,457,500
2025-09-12	56.700	57.430	56.700	57.000	52.679	12,303,800
2025-09-11	56.450	57.270	56.310	57.020	52.698	14,107,200
2025-09-10	56.470	57.050	56.280	56.580	52.291	13,463,700
2025-09-09	56.740	57.520	56.050	56.190	51.931	24,300,300
2025-09-08	56.230	56.620	56.230	56.360	52.088	9,701,900
2025-09-05	56.200	56.670	56.020	56.220	51.958	14,014,700
2025-09-04	55.850	56.160	55.550	55.710	51.487	8,442,100
2025-09-03	55.390	55.820	55.240	55.600	51.385	11,832,100
2025-09-02	55.110	55.560	55.040	55.390	51.191	9,578,500
2025-09-01	55.140	55.600	54.810	55.600	51.385	7,765,400
2025-08-29	55.490	55.830	55.450	55.560	51.349	13,885,400
2025-08-28	56.000	56.190	55.330	55.400	51.201	22,059,500
2025-08-27	55.220	55.530	55.120	55.380	51.182	8,789,100
2025-08-26	54.820	55.410	54.680	55.410	51.210	18,891,500
2025-08-25	55.170	55.400	54.740	54.920	50.757	10,397,400
2025-08-22	53.430	54.890	53.310	54.790	50.637	20,706,700
2025-08-21	53.020	53.530	52.950	53.450	49.398	10,813,800
2025-08-20	52.900	53.270	52.860	53.000	48.983	9,687,300
2025-08-19	53.510	53.680	53.000	53.240	49.204	17,724,400
2025-08-18	53.100	53.710	53.030	53.200	49.167	12,733,400
2025-08-15	53.460	53.580	53.000	53.320	49.278	34,201,900
2025-08-14	53.550	53.610	53.080	53.420	49.371	42,823,200
2025-08-13	54.300	54.500	53.940	54.090	49.990	19,720,000
2025-08-12	55.950	56.170	55.700	55.910	51.672	25,851,300
2025-08-11	55.480	55.990	55.300	55.330	49.384	22,304,000
2025-08-08	54.200	55.700	54.190	55.390	49.438	24,205,600
2025-08-07	54.100	54.490	53.900	54.160	48.340	20,298,800
2025-08-06	54.510	54.610	53.730	53.770	47.992	17,954,300

← NewerPage 5 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.