Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.160	14.160	14.060	14.060	10.374	1,413
2022-10-20	13.890	13.890	13.890	13.890	10.248	0
2022-10-19	13.780	13.890	13.780	13.890	10.248	142
2022-10-18	13.550	13.740	13.440	13.740	10.138	184
2022-10-17	14.140	14.140	14.140	14.140	10.433	62
2022-10-14	13.800	13.800	13.800	13.800	10.182	100
2022-10-13	14.440	14.440	14.440	14.440	10.654	0
2022-10-12	14.440	14.440	14.440	14.440	10.654	0
2022-10-11	14.280	14.440	14.000	14.440	10.654	2,239
2022-10-10	14.820	14.820	14.460	14.720	10.861	6,350
2022-10-07	14.698	15.060	14.690	15.060	11.112	15,034
2022-10-06	15.180	15.180	14.700	14.740	10.876	1,217
2022-10-05	14.800	14.800	14.700	14.700	10.846	4,980
2022-10-04	14.300	14.820	14.300	14.600	10.772	4,164
2022-10-03	13.650	14.260	13.650	14.260	10.521	586
2022-09-30	13.440	13.520	13.440	13.520	9.975	1,232
2022-09-29	13.360	13.400	12.880	12.880	9.503	6,382
2022-09-28	13.400	13.500	13.326	13.326	9.832	1,928
2022-09-27	13.650	13.650	13.396	13.396	9.884	301
2022-09-26	13.200	13.760	13.200	13.540	9.990	2,725
2022-09-23	13.550	13.978	13.380	13.590	10.027	5,436
2022-09-22	14.120	15.000	13.870	13.870	10.234	1,908
2022-09-21	13.550	13.680	13.520	13.680	10.093	1,332
2022-09-20	14.240	14.240	14.240	14.240	10.507	6
2022-09-19	12.840	13.380	12.840	13.380	9.872	50
2022-09-16	13.600	13.600	13.000	13.190	9.732	2,465
2022-09-15	13.250	13.360	13.250	13.260	9.784	10,141
2022-09-14	13.540	13.540	13.300	13.300	9.813	366
2022-09-13	14.150	14.300	13.800	13.820	10.197	2,546
2022-09-12	13.870	13.880	13.700	13.796	10.179	15,614
2022-09-09	13.100	13.340	12.648	13.340	9.843	405
2022-09-08	12.820	12.820	12.400	12.550	9.260	14,999
2022-09-07	13.200	13.200	12.400	12.400	9.149	5,005
2022-09-06	12.840	12.840	12.500	12.500	9.223	7,649
2022-09-05	12.120	12.880	12.120	12.770	9.422	19
2022-09-02	12.580	12.640	12.540	12.540	9.252	10,206
2022-09-01	12.500	12.600	12.360	12.362	9.121	21,303
2022-08-31	13.040	13.040	12.800	12.800	9.444	10,822
2022-08-30	13.520	13.520	13.200	13.200	9.739	6,966
2022-08-29	13.450	13.820	13.450	13.820	10.197	150
2022-08-26	14.220	14.220	13.640	13.640	10.064	1,408
2022-08-25	12.820	14.000	12.820	13.802	10.183	542
2022-08-24	13.680	14.000	13.432	13.830	10.204	3,580
2022-08-23	13.090	13.090	13.090	13.090	9.658	0
2022-08-22	13.150	13.150	13.090	13.090	9.658	5,575
2022-08-19	13.460	13.460	13.000	13.050	9.629	11,411
2022-08-18	13.720	13.850	13.300	13.300	9.813	1,633
2022-08-17	13.200	13.262	13.100	13.262	9.785	2,300
2022-08-16	13.484	13.860	13.484	13.562	10.006	12,555
2022-08-15	13.460	13.560	13.200	13.352	9.851	23,354
2022-08-12	14.060	14.060	13.250	13.526	9.980	20,597
2022-08-11	14.280	14.280	13.800	14.060	10.086	13,348
2022-08-10	14.100	14.100	13.600	13.620	9.771	7,874
2022-08-09	13.700	13.700	13.420	13.450	9.649	26,889
2022-08-08	13.600	13.600	13.200	13.286	9.531	24,407
2022-08-05	14.060	14.060	12.990	13.290	9.534	15,925
2022-08-04	13.220	13.220	12.820	12.950	9.290	17,070
2022-08-03	13.510	13.510	13.050	13.050	9.362	16,020
2022-08-02	13.300	13.320	12.802	13.090	9.391	16,930
2022-08-01	13.760	13.850	13.200	13.450	9.649	9,485

← NewerPage 18 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.