Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	54.560	55.200	54.280	54.280	48.447	26,482,400
2025-05-09	53.000	53.080	52.510	52.950	47.260	15,558,800
2025-05-08	52.900	53.300	52.670	52.740	47.073	15,414,600
2025-05-07	53.550	53.550	52.660	52.900	47.215	11,240,100
2025-05-06	52.990	53.580	52.920	53.000	47.305	12,065,000
2025-05-05	52.900	53.080	52.730	52.960	47.269	12,201,600
2025-05-02	53.260	53.560	52.550	52.800	47.126	17,135,800
2025-04-30	52.600	53.250	52.210	52.860	47.180	18,774,400
2025-04-29	54.210	54.340	53.840	53.840	48.054	11,816,200
2025-04-28	53.900	54.180	53.630	54.040	48.233	12,001,900
2025-04-25	54.500	54.620	53.640	53.850	48.063	26,162,200
2025-04-24	54.450	55.670	54.310	55.310	49.366	19,621,700
2025-04-23	54.900	55.350	54.400	54.460	48.608	18,377,400
2025-04-22	53.160	54.290	52.760	53.820	48.037	16,780,900
2025-04-17	52.780	53.320	52.560	52.880	47.198	23,172,400
2025-04-16	53.520	53.640	52.420	52.560	46.912	23,105,900
2025-04-15	54.380	54.650	53.530	53.810	48.028	17,471,900
2025-04-14	54.400	54.880	54.190	54.360	48.518	19,994,800
2025-04-11	52.560	54.150	52.560	53.660	47.894	22,129,900
2025-04-10	52.100	53.240	51.460	52.780	47.108	38,010,400
2025-04-09	49.150	52.060	48.770	51.850	46.278	56,491,900
2025-04-08	52.350	52.810	49.020	49.200	43.913	46,815,300
2025-04-07	51.710	53.480	51.170	52.050	46.457	35,942,800
2025-04-04	53.220	53.520	51.600	52.680	47.019	45,819,600
2025-04-03	56.000	56.440	54.760	54.870	48.974	32,351,100
2025-04-02	57.210	57.300	56.600	56.930	50.812	13,197,700
2025-04-01	57.100	57.930	56.950	57.190	51.044	12,354,800
2025-03-31	56.720	57.020	56.030	56.700	50.607	20,469,300
2025-03-28	58.100	58.380	57.560	57.560	51.375	31,146,000
2025-03-27	58.000	58.450	57.610	58.150	51.901	15,345,300
2025-03-26	57.400	58.040	57.390	57.690	51.491	29,401,600
2025-03-25	57.320	57.750	57.110	57.340	51.178	15,615,800
2025-03-24	57.950	58.240	56.960	57.150	51.009	18,646,500
2025-03-21	56.950	57.450	56.830	57.450	51.276	30,524,100
2025-03-20	57.040	57.490	56.780	57.240	51.089	17,283,200
2025-03-19	57.350	57.550	56.850	57.420	51.250	23,211,900
2025-03-18	57.200	57.560	56.620	57.520	51.339	18,165,300
2025-03-17	56.290	57.240	56.140	57.100	50.964	23,191,800
2025-03-14	55.200	56.410	55.160	56.290	50.241	31,789,300
2025-03-13	53.880	55.160	53.700	54.500	48.643	20,584,600
2025-03-12	54.500	54.500	53.150	53.760	47.983	18,825,700
2025-03-11	54.080	54.720	53.410	54.440	48.590	23,060,100
2025-03-10	54.230	54.550	53.250	53.990	48.188	23,626,600
2025-03-07	55.980	57.350	55.550	57.020	50.893	25,480,600
2025-03-06	55.640	56.520	55.550	56.200	48.249	17,678,400
2025-03-05	56.150	56.220	55.390	55.590	47.725	13,843,400
2025-02-28	55.940	56.140	55.150	55.150	47.348	46,789,400
2025-02-27	56.450	56.990	56.010	56.300	48.335	18,658,000
2025-02-26	57.370	57.690	56.720	56.720	48.695	25,399,100
2025-02-25	57.300	57.440	56.890	57.070	48.996	19,554,800
2025-02-24	58.100	58.570	57.480	57.630	49.477	19,081,700
2025-02-21	57.900	58.160	57.560	58.160	49.932	37,134,700
2025-02-20	56.800	58.160	56.480	57.740	49.571	76,934,000
2025-02-19	55.300	55.730	54.720	55.690	47.811	26,472,500
2025-02-18	55.600	55.970	55.510	55.740	47.854	27,608,200
2025-02-17	55.640	55.920	55.280	55.370	47.536	12,391,400
2025-02-14	55.220	55.810	55.000	55.670	47.794	49,803,200
2025-02-13	54.850	55.000	54.130	54.860	47.099	21,749,900
2025-02-12	55.010	55.290	54.700	54.790	47.039	35,432,600
2025-02-11	54.910	55.190	54.390	55.160	47.356	18,198,300

← NewerPage 7 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.