Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.100	14.120	14.100	14.100	11.203	3,704
2023-12-20	14.130	14.150	13.900	14.046	11.160	276
2023-12-19	14.000	14.100	14.000	14.100	11.203	50
2023-12-18	13.660	13.660	13.660	13.660	10.853	0
2023-12-15	13.660	13.660	13.660	13.660	10.853	0
2023-12-14	13.700	13.860	13.520	13.660	10.853	711
2023-12-13	13.220	13.700	13.220	13.350	10.607	229
2023-12-12	13.550	13.550	13.550	13.550	10.766	0
2023-12-11	13.400	13.550	13.400	13.550	10.766	150
2023-12-08	13.360	13.580	13.360	13.580	10.789	40
2023-12-07	13.700	13.700	13.570	13.570	10.781	56
2023-12-06	13.620	14.160	13.620	13.830	10.988	407
2023-12-05	13.380	13.800	13.380	13.560	10.773	183
2023-12-04	13.822	14.240	13.820	13.820	10.980	350
2023-12-01	13.760	14.006	13.760	14.006	11.128	100
2023-11-30	14.016	14.060	13.792	13.792	10.958	269
2023-11-29	13.500	13.620	13.500	13.620	10.821	1,000
2023-11-28	13.600	13.600	13.600	13.600	10.805	0
2023-11-27	14.098	14.098	13.600	13.600	10.805	205
2023-11-24	13.942	13.942	13.942	13.942	11.077	0
2023-11-23	13.620	13.942	13.620	13.942	11.077	189
2023-11-22	14.396	14.396	13.956	13.956	11.088	100
2023-11-21	14.858	14.858	14.320	14.520	11.302	3,188
2023-11-20	14.060	14.270	14.060	14.270	11.108	1,953
2023-11-17	14.580	14.580	13.920	13.920	10.835	578
2023-11-16	13.916	13.916	13.916	13.916	10.832	0
2023-11-15	14.000	14.000	13.916	13.916	10.832	250
2023-11-14	13.770	13.886	13.770	13.886	10.809	538
2023-11-13	13.486	13.486	13.486	13.486	10.497	0
2023-11-10	13.486	13.486	13.486	13.486	10.497	0
2023-11-09	13.486	13.486	13.486	13.486	10.497	0
2023-11-08	13.200	13.486	13.200	13.486	10.497	2,283
2023-11-07	13.310	13.542	13.310	13.542	10.541	29
2023-11-06	13.320	13.590	13.320	13.590	10.578	810
2023-11-03	13.440	13.616	13.440	13.616	10.599	100
2023-11-02	13.440	13.440	13.440	13.440	10.462	0
2023-11-01	12.938	13.440	12.938	13.440	10.462	214
2023-10-31	13.240	13.240	13.200	13.200	10.275	300
2023-10-30	13.440	13.440	12.740	12.866	10.015	63
2023-10-27	12.600	12.600	12.600	12.600	9.808	33
2023-10-26	12.400	12.400	12.400	12.400	9.652	15
2023-10-25	12.240	12.400	12.240	12.400	9.652	102
2023-10-24	12.000	12.000	12.000	12.000	9.341	15
2023-10-23	11.600	11.900	11.600	11.900	9.263	6,251
2023-10-20	12.140	12.140	11.800	11.800	9.185	16,728
2023-10-19	12.500	12.500	12.500	12.500	9.730	115
2023-10-18	12.880	12.880	12.600	12.600	9.808	7,525
2023-10-17	12.780	12.804	12.760	12.804	9.967	6,688
2023-10-16	12.800	12.800	12.550	12.780	9.948	359
2023-10-13	12.968	12.968	12.800	12.820	9.979	239
2023-10-12	12.730	12.800	12.730	12.800	9.963	69
2023-10-11	12.600	12.600	12.600	12.600	9.808	0
2023-10-10	12.420	12.600	12.420	12.600	9.808	250
2023-10-09	12.320	12.400	12.320	12.400	9.652	3,400
2023-10-06	12.400	12.560	12.360	12.560	9.777	4,535
2023-10-05	12.410	12.410	12.400	12.400	9.652	12,000
2023-10-04	12.500	12.500	12.500	12.500	9.730	815
2023-10-03	12.720	12.720	12.720	12.720	9.901	30
2023-10-02	13.190	13.200	13.190	13.200	10.275	1,030
2023-09-29	12.740	12.740	12.740	12.740	9.917	0

← NewerPage 13 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.