Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.269	9.629	9.269	9.565	8.188	9,667
2024-09-04	9.559	9.559	9.300	9.490	8.124	6,792
2024-09-03	9.550	9.770	9.430	9.465	8.103	59,279
2024-09-02	9.820	9.820	9.650	9.731	8.330	10,540
2024-08-30	9.810	9.815	9.710	9.815	8.402	15,500
2024-08-29	9.771	9.870	9.771	9.870	8.449	7,283
2024-08-28	9.761	9.900	9.761	9.881	8.459	3,330
2024-08-27	10.080	10.190	10.036	10.036	8.592	31,145
2024-08-26	9.820	9.820	9.800	9.810	8.398	36,162
2024-08-23	9.701	9.950	9.701	9.785	8.377	45,807
2024-08-22	9.900	9.900	9.701	9.730	8.330	6,595
2024-08-21	9.671	9.671	9.671	9.671	8.279	0
2024-08-20	9.551	10.000	9.551	9.671	8.279	54,648
2024-08-19	9.700	9.890	9.700	9.845	8.428	52,626
2024-08-16	9.800	9.810	9.540	9.595	8.214	27,343
2024-08-15	9.730	9.730	9.522	9.625	8.240	66,125
2024-08-14	9.770	9.770	9.550	9.625	8.240	56,160
2024-08-13	9.870	9.870	9.665	9.665	8.274	25,236
2024-08-12	9.980	9.980	9.760	9.795	8.385	59,265
2024-08-09	10.320	10.320	9.710	9.756	8.352	71,445
2024-08-08	9.800	9.800	9.670	9.725	8.325	33,538
2024-08-07	9.860	9.860	9.700	9.800	8.389	65,429
2024-08-06	9.674	10.146	9.401	9.540	8.167	98,532
2024-08-05	9.454	9.600	9.160	9.351	8.005	66,797
2024-08-02	10.200	10.200	9.890	9.890	8.184	70,534
2024-08-01	10.500	10.500	10.280	10.300	8.523	66,584
2024-07-31	10.300	10.534	10.182	10.182	8.426	59,749
2024-07-30	10.480	10.600	10.220	10.260	8.490	55,440
2024-07-29	10.394	10.500	10.340	10.370	8.581	56,083
2024-07-26	10.394	10.394	10.270	10.290	8.515	2,133
2024-07-25	10.220	10.260	10.180	10.240	8.474	33,810
2024-07-24	10.200	10.618	10.114	10.380	8.589	30,423
2024-07-23	10.498	10.498	10.170	10.170	8.416	35,732
2024-07-22	10.540	10.540	10.360	10.380	8.589	27,040
2024-07-19	10.560	10.560	10.340	10.360	8.573	33,882
2024-07-18	10.900	10.900	10.452	10.452	8.649	31,466
2024-07-17	10.714	10.760	10.640	10.680	8.838	32,913
2024-07-16	10.850	10.850	10.760	10.820	8.953	25,718
2024-07-15	10.850	10.900	10.850	10.860	8.987	4,394
2024-07-12	10.850	10.860	10.800	10.800	8.937	4,745
2024-07-11	10.970	10.970	10.880	10.910	9.028	4,437
2024-07-10	10.740	10.900	10.740	10.884	9.006	1,333
2024-07-09	10.870	10.870	10.836	10.836	8.967	5,278
2024-07-08	10.988	10.988	10.690	10.870	8.995	705
2024-07-05	10.522	10.972	10.522	10.874	8.998	625
2024-07-04	10.742	11.080	10.710	10.890	9.011	2,902
2024-07-03	10.960	11.058	10.700	10.904	9.023	1,141
2024-07-02	10.998	10.998	10.660	10.664	8.824	17,719
2024-07-01	11.040	11.040	10.840	10.840	8.970	5,504
2024-06-28	10.880	10.880	10.820	10.870	8.995	55,239
2024-06-27	10.720	10.720	10.660	10.660	8.821	23,400
2024-06-26	10.802	10.802	10.672	10.672	8.831	16,950
2024-06-25	11.180	11.180	10.670	10.670	8.829	32,166
2024-06-24	10.724	11.100	10.724	10.902	9.021	5,997
2024-06-21	10.840	10.940	10.700	10.700	8.854	16,400
2024-06-20	11.000	11.000	10.860	10.910	9.028	40,397
2024-06-19	10.940	11.250	10.622	10.622	8.790	90,330
2024-06-18	10.616	10.840	10.616	10.810	8.945	1,231
2024-06-17	11.060	11.060	10.670	11.010	9.111	56,098
2024-06-14	11.000	11.000	10.906	10.906	9.025	55,527

← NewerPage 10 of 22 · 1,282 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.