Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.200	15.200	15.200	15.200	11.497	264
2023-04-11	14.750	14.750	14.750	14.750	11.157	5
2023-04-06	14.380	14.560	14.240	14.240	10.771	18,179
2023-04-05	14.218	14.440	14.218	14.440	10.922	1,000
2023-04-04	14.600	14.600	14.600	14.600	11.043	518
2023-04-03	15.000	15.120	14.902	14.902	11.271	8,519
2023-03-31	15.300	15.300	15.200	15.200	11.497	2,550
2023-03-30	15.140	15.140	14.880	14.964	11.318	5,175
2023-03-29	14.360	14.700	14.360	14.700	11.119	115
2023-03-28	13.700	14.440	13.700	14.440	10.922	1,628
2023-03-27	14.420	14.520	14.280	14.300	10.816	4,249
2023-03-24	14.340	14.340	14.220	14.220	10.756	106
2023-03-23	14.320	14.320	14.320	14.320	10.831	0
2023-03-22	14.868	14.896	14.320	14.320	10.831	150
2023-03-21	15.158	15.158	14.800	14.800	11.194	2,909
2023-03-20	14.900	14.900	14.900	14.900	11.270	678
2023-03-17	14.820	14.880	14.760	14.760	11.164	1,958
2023-03-16	14.580	14.580	14.580	14.580	11.028	506
2023-03-15	14.820	14.820	14.700	14.700	11.119	3,150
2023-03-14	15.000	15.340	15.000	15.300	11.573	8,914
2023-03-13	15.314	15.314	15.314	15.314	11.338	150
2023-03-10	16.554	16.554	16.554	16.554	12.256	0
2023-03-09	16.554	16.554	16.554	16.554	12.256	0
2023-03-08	16.300	16.554	16.300	16.554	12.256	294
2023-03-07	16.200	16.200	16.200	16.200	11.994	100
2023-03-06	16.100	16.250	16.100	16.100	11.920	1,803
2023-03-03	16.680	16.680	16.680	16.680	12.349	0
2023-03-02	16.680	16.680	16.680	16.680	12.349	1,294
2023-03-01	16.320	16.494	16.320	16.494	12.212	664
2023-02-28	16.200	16.200	15.880	15.880	11.757	4,778
2023-02-27	15.860	15.880	15.860	15.880	11.757	2,460
2023-02-24	16.300	16.300	16.300	16.300	12.068	0
2023-02-23	16.120	16.380	16.120	16.300	12.068	7,198
2023-02-22	15.974	15.974	15.974	15.974	11.827	27
2023-02-21	15.888	15.888	15.888	15.888	11.763	100
2023-02-20	15.542	15.542	15.542	15.542	11.507	0
2023-02-17	15.542	15.542	15.542	15.542	11.507	25
2023-02-16	15.420	15.420	15.420	15.420	11.416	15
2023-02-15	15.350	15.350	15.350	15.350	11.365	0
2023-02-14	15.350	15.350	15.350	15.350	11.365	10
2023-02-13	15.322	15.500	15.322	15.500	11.476	8,325
2023-02-10	15.200	15.760	15.200	15.760	11.668	632
2023-02-09	15.700	15.780	15.700	15.780	11.683	1,016
2023-02-08	15.940	15.940	15.900	15.900	11.772	1,184
2023-02-07	15.220	15.220	15.220	15.220	11.268	0
2023-02-06	15.220	15.220	15.220	15.220	11.268	50
2023-02-03	15.960	15.960	15.960	15.960	11.816	0
2023-02-02	16.186	16.240	15.960	15.960	11.816	669
2023-02-01	16.848	16.848	16.848	16.848	12.474	0
2023-01-31	16.700	16.848	16.700	16.848	12.474	7,000
2023-01-30	17.400	17.400	17.400	17.400	12.882	0
2023-01-27	17.500	17.500	17.400	17.400	12.882	19
2023-01-26	17.300	17.300	17.298	17.298	12.807	210
2023-01-25	16.520	16.780	16.520	16.780	12.423	13,724
2023-01-24	16.578	16.578	16.578	16.578	12.274	0
2023-01-23	16.578	16.578	16.578	16.578	12.274	0
2023-01-20	16.578	16.578	16.578	16.578	12.274	0
2023-01-19	16.360	16.578	16.350	16.578	12.274	2,059
2023-01-18	16.460	16.822	16.460	16.822	12.454	2,312
2023-01-17	16.690	16.690	16.360	16.360	12.112	1,000

← NewerPage 16 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.