Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11.460	11.560	11.400	11.500	9.516	45,956
2024-03-15	11.500	11.500	11.292	11.292	9.344	31,734
2024-03-14	11.720	11.720	11.450	11.450	9.475	41,458
2024-03-13	11.700	11.700	11.422	11.422	9.452	75,673
2024-03-12	12.120	12.120	11.532	11.532	9.543	118,556
2024-03-11	12.500	12.630	12.190	12.630	10.035	61,993
2024-03-08	12.820	12.820	12.520	12.592	10.004	23,888
2024-03-07	12.980	12.980	12.706	12.706	10.095	3,470
2024-03-06	12.760	12.760	12.500	12.652	10.052	23,456
2024-03-05	12.660	12.660	12.550	12.600	10.011	8,200
2024-03-04	12.800	12.860	12.670	12.740	10.122	13,974
2024-03-01	12.628	12.800	12.628	12.790	10.162	2,402
2024-02-29	12.500	12.690	12.500	12.690	10.082	145
2024-02-28	12.780	12.780	12.630	12.630	10.035	23,041
2024-02-27	12.776	12.790	12.710	12.790	10.162	7,197
2024-02-26	12.702	12.702	12.420	12.466	9.904	33,699
2024-02-23	13.000	13.000	12.916	12.916	10.262	23
2024-02-22	12.900	12.900	12.844	12.844	10.205	6,722
2024-02-21	12.522	12.522	12.522	12.522	9.949	0
2024-02-20	12.350	12.674	12.350	12.522	9.949	10,349
2024-02-19	12.582	12.786	12.570	12.786	10.159	563
2024-02-16	12.860	12.988	12.850	12.850	10.209	6,843
2024-02-15	12.678	12.678	12.532	12.596	10.008	16,313
2024-02-14	12.780	12.780	12.660	12.756	10.135	6,403
2024-02-13	12.920	12.964	12.750	12.750	10.130	6,071
2024-02-12	12.604	12.604	12.604	12.604	10.014	0
2024-02-09	12.700	12.720	12.580	12.604	10.014	27,870
2024-02-08	12.880	12.880	12.678	12.678	10.073	12,726
2024-02-07	13.160	13.160	12.760	12.832	10.195	13,529
2024-02-06	12.320	12.838	12.320	12.838	10.200	13,681
2024-02-05	12.800	12.800	12.500	12.590	10.003	27,522
2024-02-02	12.900	12.900	12.624	12.624	10.030	16,214
2024-02-01	12.800	13.220	12.800	12.930	10.273	6,106
2024-01-31	13.100	13.100	13.000	13.030	10.352	62,626
2024-01-30	13.380	13.664	12.662	13.664	10.856	80,389
2024-01-29	13.002	13.002	12.940	12.970	10.305	1,500
2024-01-26	13.000	13.052	13.000	13.052	10.370	1,000
2024-01-25	13.320	13.320	13.098	13.098	10.406	4,701
2024-01-24	13.400	13.400	13.172	13.172	10.465	2,240
2024-01-23	12.860	12.942	12.860	12.942	10.282	41
2024-01-22	12.920	12.920	12.578	12.578	9.993	416
2024-01-19	13.240	13.240	12.760	12.760	10.138	34
2024-01-18	13.000	13.000	12.952	12.952	10.290	279
2024-01-17	13.060	13.132	13.006	13.006	10.333	557
2024-01-16	13.190	13.190	13.190	13.190	10.480	0
2024-01-15	13.400	13.634	13.190	13.190	10.480	160
2024-01-12	13.200	13.800	13.200	13.388	10.637	1,079
2024-01-11	13.400	13.696	13.400	13.480	10.710	58
2024-01-10	13.400	13.454	13.400	13.454	10.689	150
2024-01-09	14.040	14.040	13.590	13.590	10.797	225
2024-01-08	14.040	14.040	14.040	14.040	11.155	0
2024-01-05	14.040	14.040	14.040	14.040	11.155	0
2024-01-04	13.900	14.040	13.900	14.040	11.155	28
2024-01-03	14.400	14.400	13.920	13.986	11.112	2,081
2024-01-02	14.500	14.500	14.200	14.314	11.373	2,398
2023-12-29	13.214	14.150	13.214	13.840	10.996	326
2023-12-28	14.330	14.330	14.130	14.130	11.226	641
2023-12-27	14.256	14.256	14.256	14.256	11.326	0
2023-12-22	14.284	14.284	14.200	14.256	11.326	5,620
2023-12-21	14.100	14.120	14.100	14.100	11.203	3,704

← NewerPage 12 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.