Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.300	15.300	15.300	15.300	10.976	0
2022-05-05	16.360	16.360	15.300	15.300	10.976	2,147
2022-05-04	16.330	16.420	15.336	15.336	11.002	528
2022-05-03	16.050	16.076	16.050	16.076	11.533	2,951
2022-05-02	16.590	16.700	15.500	15.500	11.119	772
2022-04-29	16.280	17.030	16.010	16.600	11.909	863
2022-04-28	16.300	16.400	16.040	16.186	11.612	1,965
2022-04-27	15.410	15.500	14.900	15.500	11.119	2,037
2022-04-26	14.800	15.200	14.700	14.976	10.744	1,357
2022-04-25	14.610	14.916	14.548	14.830	10.639	3,233
2022-04-22	16.500	16.500	14.778	15.710	11.270	8,463
2022-04-21	16.970	18.000	16.598	16.756	12.020	1,079
2022-04-20	17.400	17.400	16.970	16.970	12.174	190
2022-04-19	17.646	17.920	17.330	17.330	12.432	502
2022-04-14	18.500	18.500	17.980	18.180	13.042	113
2022-04-13	18.960	18.960	18.520	18.520	13.286	116
2022-04-12	19.140	19.280	18.816	18.816	13.498	321
2022-04-11	19.050	19.050	18.650	18.650	13.379	204
2022-04-08	19.600	19.600	18.920	18.920	13.573	1,840
2022-04-07	19.000	19.000	18.900	18.900	13.559	375
2022-04-06	19.200	19.292	18.630	18.800	13.487	956
2022-04-05	19.500	19.500	19.250	19.350	13.881	4,674
2022-04-04	18.850	19.500	18.850	19.370	13.896	345
2022-04-01	17.650	18.950	17.650	18.950	13.594	389
2022-03-31	18.070	18.812	18.070	18.460	13.243	165
2022-03-30	18.380	18.380	18.340	18.340	13.157	59
2022-03-29	18.400	18.436	18.300	18.436	13.226	111
2022-03-28	18.504	18.600	18.240	18.370	13.178	13,447
2022-03-25	18.700	18.700	18.480	18.546	13.305	5,720
2022-03-24	18.860	18.860	18.280	18.590	13.336	52
2022-03-23	18.050	18.840	18.000	18.410	13.207	802
2022-03-22	18.930	18.930	18.100	18.186	13.046	21,876
2022-03-21	17.510	18.470	17.510	18.470	13.250	2,585
2022-03-18	17.340	17.450	17.262	17.262	12.383	15,508
2022-03-17	17.390	17.390	16.900	17.252	12.376	11,978
2022-03-16	16.100	16.710	16.100	16.426	11.784	201
2022-03-15	15.452	16.076	15.452	16.076	11.533	2,162
2022-03-14	18.250	18.250	16.640	16.640	11.937	16,780
2022-03-11	17.940	18.210	17.940	17.950	12.877	15,182
2022-03-10	17.870	17.870	17.300	17.310	12.418	15,312
2022-03-09	17.980	17.980	17.140	17.256	12.379	12,936
2022-03-08	19.420	20.150	18.230	18.560	12.831	10,923
2022-03-07	18.680	20.100	18.680	19.596	13.547	2,256
2022-03-04	17.850	18.184	17.590	18.130	12.533	543
2022-03-03	17.900	18.050	17.900	17.976	12.427	1,180
2022-03-02	17.082	17.480	17.082	17.246	11.922	11,754
2022-03-01	16.500	17.500	16.500	17.500	12.098	898
2022-02-28	14.410	15.800	14.410	15.800	10.923	1,716
2022-02-25	15.100	15.770	15.100	15.590	10.778	5,720
2022-02-24	14.630	15.292	14.570	14.950	10.335	1,057
2022-02-23	15.010	15.716	15.010	15.310	10.584	412
2022-02-22	14.310	15.256	14.310	15.256	10.547	3,142
2022-02-21	15.010	15.136	15.000	15.136	10.464	441
2022-02-18	15.000	15.180	15.000	15.090	10.432	160
2022-02-17	15.910	15.910	15.070	15.070	10.418	55,404
2022-02-16	15.300	15.580	15.300	15.300	10.577	117
2022-02-15	15.010	15.620	14.910	15.126	10.457	690
2022-02-14	15.500	15.586	15.200	15.586	10.775	400
2022-02-11	16.060	16.060	15.440	15.786	10.913	13,615
2022-02-10	15.640	16.282	15.640	15.900	10.992	1,920

← NewerPage 20 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.