Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.870	10.870	10.550	10.846	8.975	13,595
2024-06-12	10.810	11.190	10.610	10.610	8.780	65,689
2024-06-11	11.000	11.000	10.700	10.866	8.992	105,683
2024-06-10	11.000	11.000	10.860	10.900	9.020	10,535
2024-06-07	11.260	11.260	10.920	11.030	9.127	32,928
2024-06-06	11.160	11.460	10.902	11.010	9.111	85,832
2024-06-05	11.350	11.488	10.980	11.488	9.506	114,723
2024-06-04	11.208	12.000	11.080	11.486	9.505	55,765
2024-06-03	11.700	11.716	11.320	11.716	9.695	105,783
2024-05-31	12.160	12.160	11.440	11.500	9.516	104,984
2024-05-30	12.096	13.300	11.836	11.836	9.794	11,676
2024-05-29	11.800	11.800	11.620	11.676	9.662	38,029
2024-05-28	11.900	11.900	11.840	11.880	9.831	17,900
2024-05-27	12.100	12.140	11.912	11.912	9.857	30,140
2024-05-24	12.040	12.040	12.040	12.040	9.963	0
2024-05-23	12.170	12.170	12.000	12.040	9.963	28,466
2024-05-22	12.480	12.480	12.122	12.122	10.031	17,478
2024-05-21	12.460	12.498	12.350	12.354	10.223	4,280
2024-05-20	12.500	12.500	12.200	12.340	10.211	180
2024-05-17	12.384	12.384	12.080	12.236	10.125	27,255
2024-05-16	12.200	12.200	12.026	12.026	9.951	5
2024-05-15	12.180	12.200	11.720	11.880	9.831	53,581
2024-05-14	11.622	12.240	11.622	12.000	9.930	4,137
2024-05-13	12.238	12.238	11.970	12.006	9.935	22,570
2024-05-10	12.080	12.080	11.930	11.946	9.885	41,250
2024-05-09	12.000	12.030	11.910	12.030	9.955	35,740
2024-05-08	12.030	12.110	11.920	12.050	9.971	39,223
2024-05-07	12.102	12.310	12.102	12.310	10.186	19,070
2024-05-06	12.260	12.260	11.882	12.122	10.031	16,289
2024-05-03	11.802	12.100	11.802	12.010	9.938	42,993
2024-05-02	12.200	12.200	12.000	12.070	9.988	14,997
2024-04-30	12.270	12.270	11.780	11.800	9.764	25,223
2024-04-29	11.600	11.990	11.600	11.990	9.922	12,083
2024-04-26	11.990	11.990	11.630	11.740	9.715	29,075
2024-04-25	11.640	11.720	11.580	11.660	9.649	43,045
2024-04-24	11.940	12.000	11.804	11.902	9.849	20,642
2024-04-23	12.018	12.018	11.620	11.688	9.672	11,630
2024-04-22	11.740	12.200	11.740	11.830	9.789	43,591
2024-04-19	11.220	11.600	11.220	11.500	9.516	33,671
2024-04-18	11.900	11.900	11.500	11.570	9.574	53,198
2024-04-17	11.600	11.740	11.600	11.642	9.634	51,935
2024-04-16	11.700	11.700	11.300	11.622	9.617	32,146
2024-04-15	11.780	11.974	11.700	11.974	9.908	22,047
2024-04-12	11.642	11.880	11.500	11.800	9.764	1,800
2024-04-11	11.960	12.082	11.506	11.626	9.620	12,209
2024-04-10	11.760	11.760	11.716	11.716	9.695	126
2024-04-09	12.280	12.280	11.830	11.830	9.789	2,483
2024-04-08	11.760	11.810	11.564	11.810	9.773	35,149
2024-04-05	11.720	11.982	11.350	11.486	9.505	49,759
2024-04-04	11.920	12.298	11.520	11.626	9.620	68,613
2024-04-03	11.950	12.000	11.600	11.678	9.663	29,734
2024-04-02	12.080	12.080	11.712	11.712	9.692	58,333
2024-03-28	11.860	11.860	11.560	11.560	9.566	64,885
2024-03-27	11.740	11.740	11.500	11.530	9.541	55,667
2024-03-26	11.780	11.920	11.430	11.920	9.864	30,719
2024-03-25	11.820	11.820	11.640	11.680	9.665	38,940
2024-03-22	12.080	12.080	11.708	11.750	9.723	20,674
2024-03-21	11.800	12.040	11.800	11.830	9.789	22,049
2024-03-20	11.800	11.800	11.610	11.666	9.654	29,324
2024-03-19	11.800	11.800	11.660	11.680	9.665	5,559

← NewerPage 11 of 22 · 1,279 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.