Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.400	16.400	16.400	16.400	12.142	132
2023-01-13	16.460	17.060	16.460	17.060	12.631	5,623
2023-01-12	16.500	16.550	16.380	16.500	12.216	9,950
2023-01-11	16.460	16.500	16.400	16.500	12.216	1,500
2023-01-10	16.500	16.500	16.500	16.500	12.216	200
2023-01-09	15.762	15.780	15.762	15.780	11.683	80
2023-01-06	16.080	16.200	16.080	16.160	11.964	4,691
2023-01-05	15.480	15.500	15.440	15.440	11.431	3,412
2023-01-04	15.040	15.040	15.040	15.040	11.135	1,330
2023-01-03	15.340	15.580	15.340	15.580	11.535	11,660
2023-01-02	15.450	15.450	15.450	15.450	11.439	0
2022-12-30	15.450	15.450	15.450	15.450	11.439	0
2022-12-29	15.260	15.450	15.260	15.450	11.439	191
2022-12-28	15.450	15.980	15.450	15.980	11.831	10,178
2022-12-27	15.310	15.400	15.300	15.400	11.402	2,583
2022-12-23	15.450	15.450	15.450	15.450	11.439	0
2022-12-22	15.450	15.450	15.450	15.450	11.439	22
2022-12-21	15.240	15.240	15.240	15.240	11.283	1,178
2022-12-20	15.160	15.340	15.160	15.340	11.357	440
2022-12-19	14.750	14.750	14.750	14.750	10.920	45
2022-12-16	15.250	15.250	15.250	15.250	11.291	0
2022-12-15	15.250	15.250	15.250	15.250	11.291	0
2022-12-14	15.250	15.250	15.250	15.250	11.291	0
2022-12-13	15.500	15.500	15.180	15.250	11.291	1,773
2022-12-12	16.200	16.200	15.200	15.200	11.215	423
2022-12-09	15.600	15.700	15.500	15.700	11.584	7,417
2022-12-08	15.510	15.600	15.510	15.600	11.510	3,827
2022-12-07	15.800	15.800	15.800	15.800	11.658	25
2022-12-06	15.500	15.500	15.500	15.500	11.436	0
2022-12-05	15.500	15.500	15.500	15.500	11.436	0
2022-12-02	15.500	15.500	15.500	15.500	11.436	1,730
2022-12-01	15.160	15.500	15.160	15.500	11.436	7,502
2022-11-30	15.800	15.800	15.160	15.160	11.185	464
2022-11-29	15.000	15.120	14.920	15.120	11.156	2,320
2022-11-28	14.000	14.000	14.000	14.000	10.330	1
2022-11-25	14.526	14.526	14.526	14.526	10.718	1,550
2022-11-24	14.100	14.100	14.100	14.100	10.403	0
2022-11-23	14.150	14.718	14.100	14.100	10.403	509
2022-11-22	14.150	14.400	14.150	14.160	10.448	116
2022-11-21	14.940	14.940	14.940	14.940	11.023	0
2022-11-18	14.800	14.940	14.780	14.940	11.023	3,097
2022-11-17	14.274	14.274	14.274	14.274	10.532	50
2022-11-16	15.200	15.200	15.200	15.200	11.215	0
2022-11-15	15.200	15.200	15.200	15.200	11.215	327
2022-11-14	14.880	15.060	14.880	14.980	11.053	1,309
2022-11-11	14.500	14.500	14.500	14.500	10.698	1,000
2022-11-10	14.636	14.636	14.636	14.636	10.799	0
2022-11-09	14.062	14.636	14.062	14.636	10.799	164
2022-11-08	14.200	14.200	14.200	14.200	10.477	120
2022-11-07	14.800	14.800	14.800	14.800	10.920	2
2022-11-04	14.556	14.800	14.260	14.800	10.920	2,527
2022-11-03	13.226	13.696	13.226	13.600	10.034	1,082
2022-11-02	13.640	13.640	13.640	13.640	10.064	0
2022-11-01	13.960	13.960	13.600	13.640	10.064	884
2022-10-31	12.102	13.160	12.102	13.160	9.710	1,164
2022-10-28	13.780	13.782	13.010	13.010	9.599	4,022
2022-10-27	13.400	13.400	13.340	13.340	9.843	300
2022-10-26	13.810	13.810	13.810	13.810	10.189	0
2022-10-25	13.802	13.920	13.606	13.810	10.189	1,492
2022-10-24	14.580	14.580	13.900	13.900	10.256	923

← NewerPage 17 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.