Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.020	13.020	12.400	12.400	9.379	7,217
2023-07-05	12.860	12.860	12.700	12.700	9.606	7,200
2023-07-04	12.960	12.980	12.800	12.800	9.682	866
2023-07-03	12.204	12.780	12.204	12.780	9.666	5,554
2023-06-30	12.600	12.660	12.580	12.660	9.576	231
2023-06-29	12.980	12.980	12.510	12.600	9.530	10,382
2023-06-28	13.260	13.260	12.502	12.600	9.530	11,326
2023-06-27	13.300	13.300	12.782	12.782	9.668	1,100
2023-06-26	13.280	13.280	12.900	12.900	9.757	12,422
2023-06-23	13.000	13.020	12.950	13.020	9.848	6,075
2023-06-22	13.100	13.160	13.100	13.160	9.954	1,950
2023-06-21	13.280	13.280	13.220	13.220	9.999	17,280
2023-06-20	13.600	13.600	13.320	13.320	10.075	25,161
2023-06-19	13.700	13.900	13.400	13.400	10.135	1,494
2023-06-16	13.550	13.960	13.512	13.580	10.272	13,691
2023-06-15	13.400	13.560	13.400	13.540	10.241	3,310
2023-06-14	13.350	13.350	13.350	13.350	10.098	50
2023-06-13	13.100	13.100	13.100	13.100	9.909	600
2023-06-12	13.100	13.300	13.100	13.180	9.969	5,591
2023-06-09	13.200	13.300	12.800	13.300	10.060	5,552
2023-06-08	13.400	13.400	13.400	13.400	10.135	0
2023-06-07	13.420	13.750	13.400	13.400	10.135	2,509
2023-06-06	12.880	12.880	12.880	12.880	9.742	45
2023-06-05	13.000	13.000	13.000	13.000	9.833	0
2023-06-02	13.086	13.110	12.900	13.000	9.833	7,599
2023-06-01	12.620	12.620	12.202	12.380	9.364	11,315
2023-05-31	12.600	12.600	12.180	12.180	9.213	9,116
2023-05-30	12.960	12.960	12.200	12.320	9.319	24,191
2023-05-29	12.820	12.820	12.820	12.820	9.697	0
2023-05-26	12.840	12.840	12.780	12.820	9.697	4,601
2023-05-25	12.700	12.700	12.482	12.482	9.441	6,372
2023-05-24	12.774	12.774	12.550	12.620	9.545	14,091
2023-05-23	12.940	12.960	12.850	12.850	9.719	18,339
2023-05-22	13.700	13.700	13.140	13.140	9.939	6,329
2023-05-19	13.480	13.480	13.300	13.400	10.135	5,717
2023-05-18	13.350	13.350	13.350	13.350	10.098	1,880
2023-05-17	13.200	13.300	13.200	13.300	10.060	2,830
2023-05-16	13.320	13.320	13.200	13.210	9.992	6,250
2023-05-15	13.170	13.170	13.170	13.170	9.961	0
2023-05-12	13.140	13.260	13.000	13.170	9.961	4,572
2023-05-11	13.080	13.080	12.800	12.800	9.682	5,609
2023-05-10	13.260	13.420	13.260	13.320	10.075	3,666
2023-05-09	13.200	13.200	13.000	13.000	9.833	5,100
2023-05-08	13.222	13.240	13.220	13.240	10.014	10,200
2023-05-05	12.800	13.000	12.800	13.000	9.833	2,302
2023-05-04	13.160	13.160	12.550	12.550	9.493	16,434
2023-05-03	12.720	13.000	12.650	12.880	9.742	6,722
2023-05-02	13.580	13.600	13.020	13.020	9.848	10,016
2023-04-28	13.200	13.520	13.200	13.520	10.226	4,676
2023-04-27	12.780	13.370	12.780	13.280	10.045	6,333
2023-04-26	13.100	13.150	13.000	13.150	9.946	12,589
2023-04-25	13.380	13.380	12.960	13.060	9.878	7,397
2023-04-24	13.500	13.500	13.252	13.300	10.060	22,129
2023-04-21	14.100	14.100	14.100	14.100	10.665	0
2023-04-20	14.260	14.260	14.100	14.100	10.665	2,720
2023-04-19	14.112	14.540	14.080	14.280	10.801	16,408
2023-04-18	14.900	14.900	14.760	14.860	11.240	7,457
2023-04-17	15.020	15.020	15.020	15.020	11.361	267
2023-04-14	14.850	14.850	14.850	14.850	11.232	0
2023-04-13	14.742	14.850	14.742	14.850	11.232	5,000

← NewerPage 15 of 22 · 1,283 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.