Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.870	55.400	54.840	55.400	47.562	15,566,300
2025-02-07	55.300	55.780	54.560	54.830	47.073	24,395,500
2025-02-06	55.400	55.640	54.970	55.130	47.330	32,789,000
2025-02-05	53.910	54.460	53.860	54.310	46.626	21,674,800
2025-02-04	54.130	54.710	53.810	54.020	46.377	32,648,700
2025-02-03	53.730	54.280	53.330	54.210	46.541	27,216,400
2025-01-31	54.990	55.210	54.000	54.170	46.506	25,477,600
2025-01-30	53.300	55.600	53.280	55.030	47.245	40,562,400
2025-01-29	52.800	53.510	52.630	52.800	45.330	19,220,300
2025-01-28	53.590	53.780	52.540	52.650	45.201	22,932,900
2025-01-27	52.890	53.980	52.570	53.960	46.326	24,531,300
2025-01-24	52.600	53.190	52.600	53.030	45.528	20,520,600
2025-01-23	52.950	52.990	51.840	52.320	44.918	25,097,300
2025-01-22	54.280	54.290	52.420	52.660	45.210	34,645,400
2025-01-21	54.290	54.320	53.250	54.020	46.377	28,798,700
2025-01-20	54.220	54.490	53.760	54.290	46.609	12,317,600
2025-01-17	53.150	54.490	52.980	54.490	46.781	54,658,700
2025-01-16	52.290	53.270	52.000	52.670	45.218	220,262,800
2025-01-15	52.140	52.680	51.630	52.600	45.158	35,137,700
2025-01-14	51.950	52.430	51.630	51.850	44.514	21,379,000
2025-01-13	52.000	52.310	50.870	51.510	44.223	30,845,300
2025-01-10	51.540	52.310	51.230	51.520	44.231	25,833,900
2025-01-09	52.050	52.250	51.140	51.230	43.982	15,865,200
2025-01-08	52.030	52.290	51.430	51.550	44.257	24,423,800
2025-01-07	52.630	52.890	51.940	52.050	44.686	22,070,200
2025-01-06	53.480	53.790	52.480	52.560	45.124	21,689,500
2025-01-03	53.900	54.000	52.880	53.240	45.708	23,608,700
2025-01-02	54.710	55.100	54.230	54.250	46.575	17,623,900
2024-12-30	54.900	55.190	54.550	54.550	46.833	11,250,900
2024-12-27	54.730	55.080	54.460	54.740	46.996	16,635,300
2024-12-26	54.850	55.400	54.400	55.010	47.227	13,155,800
2024-12-23	54.670	55.230	54.400	54.850	47.090	18,587,900
2024-12-20	53.420	54.620	53.330	54.620	46.893	64,919,500
2024-12-19	55.020	55.170	53.600	53.770	46.163	29,529,900
2024-12-18	55.770	55.870	54.760	54.810	47.056	34,658,200
2024-12-17	55.880	56.400	55.650	56.110	48.172	22,987,600
2024-12-16	55.850	56.540	55.340	55.830	47.931	18,958,500
2024-12-13	56.480	56.710	55.700	55.860	47.957	18,532,800
2024-12-12	57.400	57.680	56.670	56.710	48.687	28,841,800
2024-12-11	59.500	59.590	58.450	58.840	50.516	30,138,500
2024-12-10	59.740	59.940	59.290	59.770	50.867	13,089,300
2024-12-09	58.500	60.190	58.370	59.830	50.918	40,440,600
2024-12-06	57.470	57.660	56.750	56.810	48.348	17,897,900
2024-12-05	57.460	57.800	56.870	57.800	49.191	14,160,000
2024-12-04	58.400	58.480	56.960	57.330	48.791	25,109,200
2024-12-03	59.300	59.360	58.470	58.470	49.761	15,957,500
2024-12-02	58.850	59.380	58.690	58.920	50.144	18,972,100
2024-11-29	58.250	59.210	58.150	58.780	50.025	31,023,600
2024-11-28	57.900	58.800	57.270	57.530	48.961	20,467,000
2024-11-27	57.870	58.420	57.600	58.130	49.471	22,121,200
2024-11-26	58.290	58.490	57.150	57.430	48.876	21,406,600
2024-11-25	58.180	58.560	58.120	58.170	49.505	17,444,500
2024-11-22	57.440	58.270	57.250	58.180	49.514	12,590,500
2024-11-21	57.500	57.800	57.210	57.620	49.037	15,428,500
2024-11-19	57.800	57.980	57.460	57.680	49.088	12,902,100
2024-11-18	57.090	57.780	56.970	57.550	48.978	14,300,000
2024-11-14	57.160	57.340	56.840	56.840	48.374	17,967,600
2024-11-13	57.320	57.720	57.110	57.160	48.646	20,354,900
2024-11-12	58.580	58.590	57.200	57.320	48.782	26,967,600
2024-11-11	59.750	59.870	58.650	58.650	49.914	24,483,700

← NewerPage 8 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.