Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.800	11.920	11.534	11.534	11.534	1,796
2026-10-15	11.996	11.996	11.534	11.766	11.766	2,631
2026-10-14	12.140	12.214	11.960	12.214	12.214	1,238
2026-10-13	12.200	12.328	12.014	12.014	12.014	344
2026-10-12	12.016	12.838	12.016	12.440	12.440	475
2026-10-09	12.262	12.262	12.262	12.262	12.262	0
2026-10-08	12.280	12.350	12.176	12.262	12.262	204
2026-10-07	12.600	12.600	12.166	12.166	12.166	265
2026-10-06	12.610	12.838	12.290	12.586	12.586	630
2026-10-05	12.402	13.198	12.400	12.400	12.400	1,312
2026-10-02	12.264	12.264	12.080	12.080	12.080	14
2026-10-01	11.950	11.960	11.780	11.780	11.780	82
2026-09-30	12.060	12.110	11.916	11.916	11.916	17
2026-09-29	12.268	12.268	11.810	11.810	11.810	9
2026-09-28	11.960	11.960	11.900	11.930	11.930	2,375
2026-09-25	11.522	12.060	11.522	11.986	11.986	3,413
2026-09-24	12.146	12.146	12.146	12.146	12.146	0
2026-09-23	12.262	12.508	12.146	12.146	12.146	731
2026-09-22	12.488	12.488	12.262	12.262	12.262	241
2026-09-21	12.152	12.218	12.152	12.218	12.218	5
2026-09-18	12.336	12.336	12.336	12.336	12.336	0
2026-09-17	12.350	12.350	12.336	12.336	12.336	10
2026-09-16	12.402	12.402	12.402	12.402	12.402	0
2026-09-15	12.400	12.614	12.206	12.402	12.402	232
2026-09-14	12.996	12.996	12.400	12.616	12.616	91
2026-09-11	12.950	12.978	12.760	12.850	12.850	2,376
2026-09-10	12.972	13.136	12.670	12.950	12.950	214
2026-09-09	13.324	13.324	13.040	13.138	13.138	560
2026-09-08	13.270	13.376	12.650	13.376	13.376	288
2026-09-07	13.076	13.076	13.076	13.076	13.076	8
2026-09-04	12.630	13.076	12.630	13.076	13.076	8
2026-09-03	13.820	13.820	12.996	13.114	13.114	2,376
2026-09-02	12.940	13.410	12.940	13.410	13.410	7,399
2026-09-01	13.198	13.198	13.016	13.016	13.016	6
2026-08-31	13.130	13.130	13.130	13.130	13.130	0
2026-08-28	13.500	13.500	13.130	13.130	13.130	22
2026-08-27	13.170	13.170	13.170	13.170	13.170	0
2026-08-26	13.362	13.362	13.170	13.170	13.170	3,561
2026-08-25	13.300	13.300	12.950	12.950	12.950	58
2026-08-24	12.432	13.056	12.432	13.056	13.056	53
2026-08-21	12.650	12.850	12.650	12.726	12.726	10
2026-08-20	12.378	12.378	11.798	12.326	12.326	61
2026-08-19	12.280	12.484	12.280	12.286	12.286	10,408
2026-08-18	12.090	12.340	12.030	12.330	12.330	6,212
2026-08-17	12.228	12.228	12.000	12.090	12.090	18,353
2026-08-14	12.144	12.170	11.910	12.034	12.034	51,885
2026-08-13	12.448	12.448	12.218	12.218	12.218	3,003
2026-08-12	12.350	12.370	12.268	12.268	12.268	81
2026-08-11	12.524	12.622	12.510	12.622	12.359	1,832
2026-08-10	12.960	12.960	12.676	12.790	12.524	8,065
2026-08-07	12.786	12.786	12.786	12.786	12.520	0
2026-08-06	13.498	13.498	12.786	12.786	12.520	819
2026-08-05	12.600	13.060	12.600	12.828	12.561	5,391
2026-08-04	12.666	12.666	12.666	12.666	12.402	0
2026-08-03	12.820	12.820	12.666	12.666	12.402	2,000
2026-07-31	12.860	13.262	12.464	12.464	12.205	332
2026-07-30	12.656	12.656	12.656	12.656	12.393	0
2026-07-29	12.656	12.656	12.656	12.656	12.393	0
2026-07-28	13.128	13.128	12.550	12.656	12.393	1,277
2026-07-27	12.830	12.940	12.746	12.746	12.481	375

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2627 BRL
2025-12-12	0.6008 BRL
2025-08-13	0.2999 BRL
2025-03-10	0.3409 BRL
2024-12-12	0.0828 BRL
2024-08-05	0.3301 BRL
2024-03-12	0.5035 BRL
2023-11-22	0.2945 BRL
2023-08-14	0.3552 BRL
2023-03-14	0.3242 BRL
2022-12-13	0.0521 BRL
2022-08-12	0.3896 BRL
2022-03-09	0.6745 BRL
2021-09-23	1.3195 BRL
2021-06-24	0.1226 BRL
2021-03-05	0.5064 BRL
2020-09-22	0.1569 BRL
2020-09-18	0.2246 BRL
2019-12-24	0.3127 BRL

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.