Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.148	13.148	12.730	12.730	12.465	3,337
2026-07-23	12.422	12.960	12.422	12.876	12.608	6,037
2026-07-22	12.514	12.596	12.350	12.596	12.334	8,802
2026-07-21	12.200	12.494	12.200	12.298	12.042	175
2026-07-20	12.144	12.580	12.144	12.272	12.017	68
2026-07-17	11.840	12.424	11.840	12.198	11.944	1,637
2026-07-16	12.638	12.638	12.286	12.286	12.030	194
2026-07-15	12.826	12.826	12.426	12.426	12.167	10,014
2026-07-14	12.516	12.710	12.010	12.480	12.220	7,746
2026-07-13	12.812	12.812	12.580	12.580	12.318	38
2026-07-10	12.246	12.246	12.246	12.246	11.991	0
2026-07-09	12.246	12.246	12.246	12.246	11.991	0
2026-07-08	12.660	12.660	12.246	12.246	11.991	140
2026-07-07	12.460	13.090	12.460	12.540	12.279	54
2026-07-06	12.510	13.108	12.510	12.866	12.598	62
2026-07-03	13.100	13.150	12.912	12.912	12.643	53
2026-07-02	12.422	13.016	12.422	13.016	12.745	32
2026-07-01	12.700	12.948	12.700	12.746	12.481	7,663
2026-06-30	13.210	13.210	12.740	12.750	12.485	20,002
2026-06-29	13.382	13.382	12.636	12.636	12.373	137
2026-06-26	12.800	13.000	12.800	12.936	12.667	15,950
2026-06-25	12.502	12.830	12.502	12.830	12.563	7,059
2026-06-24	12.980	12.980	12.736	12.736	12.471	58
2026-06-23	13.100	13.150	13.040	13.040	12.769	7,000
2026-06-22	12.852	13.430	12.852	13.360	13.082	5,881
2026-06-19	13.290	13.290	12.800	13.180	12.906	5,030
2026-06-18	13.350	13.350	12.912	12.990	12.720	1,367
2026-06-17	12.944	13.568	12.944	13.420	13.141	7,784
2026-06-16	13.598	13.598	13.300	13.374	13.096	4,600
2026-06-15	12.872	13.690	12.772	13.690	13.405	12,533
2026-06-12	12.942	13.340	12.920	13.160	12.886	1,131
2026-06-11	13.078	13.078	12.850	12.850	12.583	123
2026-06-10	12.692	12.692	12.692	12.692	12.428	0
2026-06-09	12.672	12.884	12.672	12.692	12.428	72
2026-06-08	13.098	13.098	12.800	12.800	12.534	100
2026-06-05	12.810	13.508	12.810	13.050	12.778	568
2026-06-04	12.562	12.994	12.562	12.994	12.724	650
2026-06-03	13.610	13.700	13.610	13.610	13.327	4,206
2026-06-02	13.760	14.050	13.300	13.996	13.705	15,290
2026-06-01	13.300	13.410	13.300	13.410	13.131	14
2026-05-29	13.898	13.898	13.560	13.682	13.397	4,825
2026-05-28	13.332	13.898	13.332	13.820	13.532	6,095
2026-05-27	13.400	13.706	13.400	13.706	13.421	100
2026-05-26	13.492	13.930	13.492	13.790	13.503	3,160
2026-05-25	13.760	13.780	13.732	13.732	13.446	2,001
2026-05-22	13.812	13.812	13.628	13.732	13.446	9,353
2026-05-21	13.426	13.700	13.410	13.666	13.382	8,400
2026-05-20	13.120	13.530	13.120	13.530	13.248	33
2026-05-19	13.878	13.878	13.200	13.370	13.092	5,462
2026-05-18	13.500	13.840	13.500	13.750	13.464	17,782
2026-05-15	13.850	13.850	13.202	13.436	13.156	1,406
2026-05-14	14.298	14.298	14.010	14.010	13.719	1
2026-05-13	13.782	14.402	13.782	14.140	13.846	16,823
2026-05-12	13.662	13.880	13.662	13.880	13.591	69
2026-05-11	13.380	14.190	13.380	14.190	13.895	33,357
2026-05-08	13.488	13.750	13.050	13.490	13.209	27,353
2026-05-07	13.400	13.560	13.400	13.560	13.278	15,000
2026-05-06	13.630	13.630	13.242	13.606	13.323	4,600
2026-05-05	13.440	13.464	13.010	13.126	12.853	25,898
2026-05-04	13.400	13.400	13.152	13.240	12.965	350

← NewerPage 2 of 22 · 1,281 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.