Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.520	12.740	12.520	12.740	9.917	256
2023-09-27	12.460	12.620	12.460	12.620	9.823	305
2023-09-26	12.706	12.706	12.320	12.320	9.590	78
2023-09-25	12.560	12.700	12.480	12.480	9.714	933
2023-09-22	12.820	12.820	12.820	12.820	9.979	0
2023-09-21	12.820	12.820	12.820	12.820	9.979	60
2023-09-20	13.100	13.100	12.950	12.950	10.080	2,060
2023-09-19	13.620	13.620	13.200	13.200	10.275	323
2023-09-18	13.500	13.500	13.500	13.500	10.508	0
2023-09-15	13.500	13.500	13.500	13.500	10.508	3,000
2023-09-14	13.100	13.398	13.100	13.398	10.429	1,126
2023-09-13	12.610	12.610	12.610	12.610	9.816	45
2023-09-12	12.660	12.660	12.660	12.660	9.854	0
2023-09-11	12.800	12.800	12.660	12.660	9.854	262
2023-09-08	12.700	12.700	12.280	12.338	9.604	295
2023-09-07	12.900	12.900	12.702	12.900	10.041	470
2023-09-06	13.160	13.300	13.160	13.300	10.353	4
2023-09-05	13.160	13.160	13.100	13.100	10.197	258
2023-09-04	13.040	13.040	13.040	13.040	10.150	482
2023-09-01	12.460	12.898	12.460	12.880	10.026	351
2023-08-31	12.360	12.360	12.360	12.360	9.621	204
2023-08-30	12.678	12.678	12.450	12.450	9.691	6,100
2023-08-29	12.580	12.580	12.300	12.400	9.652	1,704
2023-08-28	11.966	11.966	11.966	11.966	9.314	0
2023-08-25	11.966	11.966	11.966	11.966	9.314	50
2023-08-24	12.100	12.120	12.000	12.000	9.341	5,632
2023-08-23	12.360	12.360	11.850	11.850	9.224	64
2023-08-22	11.878	12.020	11.800	11.800	9.185	12,431
2023-08-21	11.920	11.920	11.600	11.600	9.029	3,735
2023-08-18	11.800	11.800	11.700	11.750	9.146	8,042
2023-08-17	11.840	11.920	11.840	11.850	9.224	16,579
2023-08-16	11.750	11.900	11.630	11.900	9.263	48,555
2023-08-15	11.920	11.920	11.610	11.740	9.138	28,160
2023-08-14	12.380	12.380	11.880	11.902	9.264	32,793
2023-08-11	12.600	12.600	12.552	12.558	9.499	11,500
2023-08-10	12.960	12.960	12.704	12.704	9.609	8,020
2023-08-09	12.880	12.960	12.800	12.800	9.682	16,044
2023-08-08	13.078	13.078	12.650	12.700	9.606	15,630
2023-08-07	13.120	13.120	12.586	12.602	9.532	16,472
2023-08-04	12.958	12.958	12.890	12.900	9.757	7,980
2023-08-03	12.970	12.970	12.920	12.940	9.787	6,178
2023-08-02	13.100	13.100	13.100	13.100	9.909	11,120
2023-08-01	13.510	13.510	13.340	13.350	10.098	5,599
2023-07-31	12.740	13.600	12.740	13.600	10.287	1,679
2023-07-28	13.380	13.380	13.380	13.380	10.120	0
2023-07-27	13.410	13.410	13.380	13.380	10.120	202
2023-07-26	13.790	13.790	13.790	13.790	10.430	210
2023-07-25	13.580	14.000	13.580	14.000	10.589	395
2023-07-24	13.200	13.200	13.200	13.200	9.984	500
2023-07-21	13.300	13.300	12.950	13.000	9.833	3,929
2023-07-20	13.050	13.050	13.000	13.000	9.833	5,720
2023-07-19	12.830	12.850	12.780	12.780	9.666	17,043
2023-07-18	12.860	12.860	12.860	12.860	9.727	1,400
2023-07-17	12.800	12.800	12.740	12.740	9.636	11,185
2023-07-14	12.900	12.900	12.900	12.900	9.757	100
2023-07-13	12.902	13.364	12.902	13.000	9.833	1,823
2023-07-12	12.858	12.858	12.858	12.858	9.725	24,150
2023-07-11	12.820	12.820	12.422	12.510	9.462	27,729
2023-07-10	12.740	12.740	12.360	12.540	9.485	44,831
2023-07-07	12.580	12.580	12.352	12.440	9.409	19,929

← NewerPage 14 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.