Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	54.170	54.970	54.110	54.110	48.295	21,037,600
2025-08-04	54.390	54.400	53.810	54.180	48.358	16,198,100
2025-08-01	54.240	54.900	53.570	53.750	47.974	40,510,900
2025-07-31	53.010	53.620	52.370	53.460	47.715	20,790,000
2025-07-30	54.320	54.690	53.330	53.840	48.054	35,607,800
2025-07-29	55.550	55.700	54.770	54.820	48.929	14,648,700
2025-07-28	54.940	55.320	54.640	55.160	49.233	19,175,100
2025-07-25	56.180	56.280	55.270	55.700	49.714	21,918,900
2025-07-24	56.940	57.290	56.290	56.530	50.455	21,651,200
2025-07-23	57.450	57.900	57.000	57.420	51.250	17,914,800
2025-07-22	56.950	57.970	56.910	57.500	51.321	40,945,900
2025-07-21	55.450	56.820	55.340	56.050	50.027	40,484,000
2025-07-18	54.050	54.780	53.970	54.560	48.697	23,714,000
2025-07-17	54.400	54.790	54.120	54.300	48.465	20,252,800
2025-07-16	54.100	54.520	53.910	54.400	48.554	26,394,100
2025-07-15	54.930	55.360	53.520	53.910	48.117	25,029,100
2025-07-14	55.860	55.910	54.870	55.360	49.411	15,141,300
2025-07-11	55.200	56.220	55.010	56.000	49.982	18,313,200
2025-07-10	55.340	57.120	55.200	55.280	49.340	46,597,200
2025-07-09	54.700	54.700	53.750	54.040	48.233	12,209,400
2025-07-08	54.520	55.590	54.360	54.580	48.715	26,632,000
2025-07-07	55.050	55.180	54.200	54.390	48.545	13,174,500
2025-07-04	55.030	55.200	54.750	55.200	49.268	5,449,600
2025-07-03	55.500	55.880	54.820	55.040	49.125	18,256,300
2025-07-02	53.810	55.700	53.800	55.300	49.357	63,100,200
2025-07-01	52.600	53.710	52.500	53.360	47.626	21,844,300
2025-06-30	52.790	53.030	52.440	52.650	46.992	19,961,900
2025-06-27	52.190	53.090	51.910	52.870	47.189	26,016,900
2025-06-26	50.840	52.300	50.840	52.000	46.412	40,488,400
2025-06-25	50.250	50.600	49.720	50.480	45.055	23,319,900
2025-06-24	50.740	50.750	50.140	50.540	45.109	18,576,300
2025-06-23	50.020	50.550	49.830	50.550	45.118	17,288,800
2025-06-20	51.240	51.280	49.920	49.920	44.556	39,947,200
2025-06-18	53.630	53.890	51.080	51.240	45.734	20,499,000
2025-06-17	53.630	53.890	51.380	51.410	45.885	43,657,300
2025-06-16	52.310	54.050	52.310	53.830	48.045	41,210,000
2025-06-13	52.070	52.510	51.960	52.130	46.528	13,264,900
2025-06-12	52.900	53.040	52.470	52.830	47.153	11,136,800
2025-06-11	53.810	53.810	52.990	53.180	47.465	13,639,700
2025-06-10	53.300	53.870	53.110	53.650	47.885	18,890,600
2025-06-09	52.890	53.290	52.620	53.290	47.563	13,029,200
2025-06-06	53.150	53.470	52.710	52.980	47.287	16,638,900
2025-06-05	53.000	53.660	52.870	52.910	47.224	12,594,000
2025-06-04	52.620	53.330	52.620	52.770	47.099	11,714,700
2025-06-03	51.930	52.640	51.870	52.530	46.885	12,824,900
2025-06-02	52.580	52.750	52.260	52.560	46.912	19,267,700
2025-05-30	53.350	53.390	52.050	52.100	46.501	28,286,100
2025-05-29	53.730	53.880	53.330	53.450	47.706	10,246,100
2025-05-28	53.740	53.790	53.190	53.410	47.671	17,700,600
2025-05-27	54.000	54.210	53.620	53.840	48.054	17,943,000
2025-05-26	53.940	54.090	53.800	54.010	48.206	7,194,500
2025-05-23	54.000	54.440	53.590	54.320	48.483	14,747,300
2025-05-22	54.620	54.640	53.970	54.230	48.402	18,476,000
2025-05-21	55.150	55.300	54.440	54.640	48.768	14,486,300
2025-05-20	55.330	55.530	55.090	55.350	49.402	10,499,200
2025-05-19	55.000	55.470	54.870	55.340	49.393	14,475,200
2025-05-16	55.200	55.670	54.810	55.490	49.527	18,163,800
2025-05-15	55.000	55.650	54.840	55.450	49.491	13,955,400
2025-05-14	55.500	55.690	54.840	54.900	49.000	16,297,800
2025-05-13	54.490	55.430	54.130	55.170	49.241	21,187,200

← NewerPage 6 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.