Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.920	13.920	13.230	13.230	9.491	2,891
2022-07-28	14.420	14.420	14.420	14.420	10.345	1,624
2022-07-27	13.300	13.370	13.300	13.370	9.591	1,000
2022-07-26	13.130	13.480	13.130	13.226	9.488	12,317
2022-07-25	13.020	13.126	13.020	13.126	9.416	4,128
2022-07-22	12.950	13.080	12.880	12.900	9.254	9,946
2022-07-21	12.740	12.740	12.304	12.360	8.867	39,327
2022-07-20	13.200	13.200	12.250	12.436	8.921	24,164
2022-07-19	12.800	12.820	12.640	12.746	9.144	15,614
2022-07-18	12.800	12.926	12.800	12.926	9.273	1,000
2022-07-15	12.800	12.960	12.660	12.750	9.147	16,929
2022-07-14	13.660	13.660	12.802	12.910	9.261	15,951
2022-07-13	13.640	13.920	13.640	13.850	9.936	6,608
2022-07-12	13.462	13.642	13.450	13.642	9.787	4,835
2022-07-11	14.000	14.000	13.800	13.870	9.950	8,798
2022-07-08	14.120	14.736	14.120	14.360	10.302	92
2022-07-07	13.800	14.200	13.618	14.200	10.187	1,467
2022-07-06	13.698	13.960	13.400	13.630	9.778	308
2022-07-05	14.000	14.000	13.500	13.500	9.685	2,590
2022-07-04	13.900	13.900	13.820	13.820	9.914	1,575
2022-07-01	14.272	14.272	13.700	13.700	9.828	5,130
2022-06-30	14.000	14.250	14.000	14.250	10.223	30
2022-06-29	14.760	14.760	14.334	14.500	10.402	296
2022-06-28	14.498	14.498	14.498	14.498	10.401	100
2022-06-27	13.700	14.460	13.700	14.380	10.316	640
2022-06-24	13.800	13.800	13.312	13.626	9.775	3,204
2022-06-23	14.000	14.000	13.900	13.940	10.000	4,676
2022-06-22	14.260	14.300	13.900	14.120	10.129	3,876
2022-06-21	14.820	14.820	14.250	14.550	10.438	13,016
2022-06-20	14.718	14.718	14.000	14.000	10.043	7,146
2022-06-17	15.000	15.080	14.470	14.470	10.381	16,801
2022-06-16	15.120	15.426	15.120	15.426	11.066	154
2022-06-15	14.750	15.890	14.750	15.890	11.399	2,188
2022-06-14	15.522	15.700	15.520	15.570	11.170	1,465
2022-06-13	16.628	16.628	15.400	15.600	11.191	7,446
2022-06-10	16.640	16.640	16.640	16.640	11.937	0
2022-06-09	16.500	16.760	16.480	16.640	11.937	785
2022-06-08	17.680	17.680	17.180	17.180	12.325	10
2022-06-07	17.200	17.706	17.200	17.706	12.702	5,000
2022-06-06	17.600	17.600	17.500	17.550	12.590	165
2022-06-03	17.400	17.400	17.366	17.366	12.458	101
2022-06-02	17.350	17.610	17.020	17.610	12.633	687
2022-06-01	17.430	17.460	17.430	17.456	12.523	1,305
2022-05-31	17.110	17.556	17.090	17.090	12.260	9,622
2022-05-30	16.750	17.390	16.750	17.390	12.475	600
2022-05-27	16.700	17.210	16.700	17.210	12.346	4,089
2022-05-26	16.500	16.700	16.500	16.700	11.980	2,148
2022-05-25	16.748	16.748	16.586	16.586	11.898	10
2022-05-24	16.460	16.460	16.218	16.220	11.636	2,321
2022-05-23	16.630	16.800	16.120	16.520	11.851	166
2022-05-20	15.700	16.390	15.700	16.236	11.647	3,469
2022-05-19	15.600	15.600	15.510	15.550	11.155	5,168
2022-05-18	16.060	16.060	15.260	15.326	10.995	10,214
2022-05-17	15.450	16.010	15.450	15.520	11.134	7,958
2022-05-16	15.200	15.216	14.566	15.216	10.916	932
2022-05-13	14.020	15.406	14.020	14.940	10.718	906
2022-05-12	14.710	14.770	14.600	14.676	10.528	4,942
2022-05-11	14.210	14.940	14.210	14.940	10.718	30
2022-05-10	14.234	14.560	14.196	14.196	10.184	16,193
2022-05-09	15.600	15.600	14.490	14.490	10.395	5,959

← NewerPage 19 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.