Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	61.990	62.050	59.700	60.630	51.599	48,764,700
2024-11-07	62.020	63.990	62.000	63.560	54.093	38,173,300
2024-11-06	61.300	61.630	60.740	61.420	52.271	19,726,800
2024-11-05	62.950	63.110	61.960	62.120	52.867	16,368,800
2024-11-04	62.400	62.870	62.120	62.670	53.335	12,360,000
2024-11-01	62.140	62.440	61.790	62.030	52.790	15,236,400
2024-10-31	62.340	62.590	61.800	62.060	52.816	16,553,300
2024-10-30	62.500	62.690	62.120	62.470	53.165	12,263,300
2024-10-29	63.250	63.440	62.650	62.660	53.327	14,941,700
2024-10-28	62.500	62.880	62.190	62.880	53.514	16,572,400
2024-10-25	60.570	62.470	60.520	61.730	52.535	38,466,000
2024-10-24	59.340	59.700	59.210	59.700	50.808	11,331,700
2024-10-23	59.890	59.900	59.150	59.350	50.510	18,289,900
2024-10-22	60.150	60.660	59.900	60.410	51.412	14,814,000
2024-10-21	61.350	61.380	60.270	60.330	51.344	19,044,900
2024-10-18	61.190	61.470	60.460	60.550	51.531	21,823,500
2024-10-17	61.020	61.320	60.640	60.760	51.710	20,345,200
2024-10-16	61.930	62.380	61.580	62.340	53.054	29,731,800
2024-10-15	61.100	61.200	60.570	61.170	52.059	25,559,300
2024-10-14	62.320	62.520	61.330	61.930	52.705	44,954,000
2024-10-11	60.990	62.270	60.980	62.130	52.876	20,939,400
2024-10-10	61.450	61.450	60.750	61.250	52.127	17,192,100
2024-10-09	60.670	61.060	60.250	60.960	51.880	22,758,400
2024-10-08	60.810	61.120	60.650	61.120	52.016	38,028,100
2024-10-07	62.900	63.740	62.440	63.030	53.642	22,467,400
2024-10-04	62.920	63.010	62.300	62.480	53.173	16,268,300
2024-10-03	63.630	63.800	62.430	62.940	53.565	26,675,400
2024-10-02	64.420	65.350	63.970	64.170	54.612	20,310,600
2024-10-01	63.500	64.250	63.150	63.820	54.314	18,091,500
2024-09-30	65.320	65.320	63.510	63.510	54.050	28,980,300
2024-09-27	64.700	65.040	63.170	63.960	54.433	37,237,900
2024-09-26	62.600	64.380	62.450	64.250	54.680	61,449,300
2024-09-25	60.720	61.250	60.420	60.610	51.582	21,557,700
2024-09-24	60.210	60.740	59.640	60.340	51.352	44,910,100
2024-09-23	57.090	57.860	56.600	57.530	48.961	18,164,700
2024-09-20	57.710	58.160	56.950	57.350	48.808	30,842,600
2024-09-19	58.570	58.850	58.170	58.230	49.556	19,328,400
2024-09-18	57.590	58.170	57.450	57.540	48.969	14,429,800
2024-09-17	58.370	58.550	57.900	58.220	49.548	12,056,600
2024-09-16	58.430	58.550	58.080	58.500	49.786	10,548,000
2024-09-13	58.100	59.000	58.030	58.500	49.786	15,045,100
2024-09-12	58.100	58.540	57.960	58.110	49.454	17,929,800
2024-09-11	56.740	57.650	56.710	57.590	49.012	25,592,400
2024-09-10	56.840	56.900	55.930	56.000	47.659	17,580,600
2024-09-09	57.110	57.340	56.670	56.680	48.237	10,204,400
2024-09-06	57.500	57.520	56.580	56.680	48.237	17,917,900
2024-09-05	56.890	57.640	56.730	57.400	48.850	16,585,500
2024-09-04	56.700	57.440	56.470	56.990	48.501	19,501,800
2024-09-03	57.950	57.950	56.470	56.550	48.127	29,504,400
2024-09-02	58.820	58.880	58.420	58.740	49.991	13,155,000
2024-08-30	59.120	59.730	59.080	59.580	50.705	36,685,200
2024-08-29	59.410	59.970	59.100	59.300	50.467	19,175,500
2024-08-28	59.370	59.500	58.680	59.370	50.527	21,280,300
2024-08-27	59.700	60.140	59.090	59.800	50.893	35,232,600
2024-08-26	58.500	58.550	58.050	58.050	49.403	17,168,700
2024-08-23	58.260	58.380	57.250	57.400	48.850	24,018,700
2024-08-22	58.240	58.380	57.850	58.380	49.684	17,719,100
2024-08-21	58.250	58.560	58.100	58.300	49.616	23,200,300
2024-08-20	57.380	57.590	56.810	57.200	48.680	19,475,800
2024-08-19	56.520	57.520	56.360	56.980	48.493	28,349,600

← NewerPage 9 of 21 · 1,247 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.